Indicators

Addus Homecare Corp (NQ: ADUS )

94.54 +2.84 (+3.10%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	7.170	7.270	6.970	7.148	27,411	-0.02(-0.31%)
Dec 28, 2012	7.240	7.300	7.170	7.170	53,716	+0.00(+0.00%)
Dec 27, 2012	6.900	7.300	6.900	7.170	20,839	+0.19(+2.72%)
Dec 26, 2012	6.850	6.980	6.800	6.980	9,600	+0.15(+2.20%)
Dec 24, 2012	6.990	6.990	6.760	6.830	13,471	-0.16(-2.29%)
Dec 21, 2012	6.890	7.070	6.740	6.990	31,189	-0.15(-2.10%)
Dec 20, 2012	7.060	7.180	6.765	7.140	31,399	+0.18(+2.59%)
Dec 19, 2012	6.840	7.070	6.812	6.960	31,165	+0.23(+3.42%)
Dec 18, 2012	6.810	6.940	6.508	6.730	36,816	+0.00(+0.00%)
Dec 17, 2012	6.900	7.220	6.662	6.730	51,280	+0.07(+1.05%)
Dec 14, 2012	7.100	7.140	6.450	6.660	62,828	-0.49(-6.85%)
Dec 13, 2012	7.140	7.250	6.840	7.150	5,434	+0.09(+1.27%)
Dec 12, 2012	7.060	7.290	7.060	7.060	5,736	+0.00(+0.00%)
Dec 11, 2012	7.400	7.490	7.000	7.060	23,816	-0.13(-1.81%)
Dec 10, 2012	6.760	7.260	6.760	7.190	40,224	+0.43(+6.36%)
Dec 07, 2012	6.730	6.780	6.340	6.760	54,709	-0.02(-0.29%)
Dec 06, 2012	6.850	6.960	6.700	6.780	18,908	+0.01(+0.15%)
Dec 05, 2012	7.370	7.640	6.720	6.770	94,413	-0.72(-9.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.