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, 2018	67.94	68.89	66.74	67.88	183,600	+0.61(+0.91%)
Dec 28, 2018	66.82	68.37	65.53	67.27	100,500	+0.63(+0.95%)
Dec 27, 2018	64.75	66.79	63.66	66.64	150,011	+0.95(+1.45%)
Dec 26, 2018	64.14	65.74	64.00	65.69	194,113	+1.95(+3.06%)
Dec 24, 2018	63.38	64.98	62.95	63.74	68,900	+0.03(+0.05%)
Dec 21, 2018	64.83	65.61	62.99	63.71	383,700	-0.95(-1.47%)
Dec 20, 2018	66.16	66.16	63.56	64.66	119,500	-1.59(-2.40%)
Dec 19, 2018	67.04	68.15	65.17	66.25	141,055	-0.73(-1.09%)
Dec 18, 2018	68.83	72.30	66.17	66.98	176,063	-1.39(-2.03%)
Dec 17, 2018	71.85	71.85	67.74	68.37	242,702	-4.57(-6.27%)
Dec 14, 2018	74.54	75.12	72.33	72.94	192,900	-2.13(-2.84%)
Dec 13, 2018	75.66	75.89	73.39	75.07	181,143	-0.62(-0.82%)
Dec 12, 2018	75.22	77.34	75.22	75.69	219,908	+1.17(+1.57%)
Dec 11, 2018	75.17	76.75	73.82	74.52	191,446	+0.14(+0.19%)
Dec 10, 2018	74.32	75.62	72.94	74.38	127,972	-0.02(-0.03%)
Dec 07, 2018	76.25	76.51	73.49	74.40	155,200	-1.73(-2.27%)
Dec 06, 2018	74.88	76.78	73.89	76.13	211,513	-0.21(-0.28%)
Dec 04, 2018	76.23	77.65	75.21	76.34	237,700	-0.09(-0.12%)

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.