Indicators

Addus Homecare Corp (NQ: ADUS )

97.16 +0.54 (+0.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	6.260	6.260	6.180	6.180	1,664	-0.08(-1.28%)
May 27, 2010	6.280	6.280	6.130	6.260	11,747	+0.03(+0.48%)
May 26, 2010	6.030	6.230	6.030	6.230	21,300	+0.06(+0.97%)
May 25, 2010	6.000	6.170	6.000	6.170	62,739	+0.09(+1.48%)
May 24, 2010	6.060	6.080	6.000	6.080	37,184	+0.04(+0.58%)
May 21, 2010	6.010	6.080	5.800	6.045	24,144	-0.04(-0.58%)
May 20, 2010	6.000	6.080	5.980	6.080	72,608	+0.03(+0.49%)
May 19, 2010	6.110	6.110	5.890	6.050	43,069	-0.03(-0.49%)
May 18, 2010	6.120	6.150	6.020	6.080	48,579	+0.10(+1.67%)
May 17, 2010	6.050	6.050	5.650	5.980	21,025	-0.02(-0.33%)
May 14, 2010	5.525	6.040	5.341	6.000	50,911	+0.17(+2.92%)
May 13, 2010	5.480	5.830	5.420	5.830	43,941	+0.28(+5.05%)
May 12, 2010	5.420	5.590	5.420	5.550	13,280	+0.09(+1.65%)
May 11, 2010	5.300	5.460	5.250	5.460	14,255	+0.21(+4.00%)
May 10, 2010	5.375	5.980	5.040	5.250	21,942	-0.02(-0.38%)
May 07, 2010	5.200	5.270	5.000	5.270	32,400	+0.12(+2.33%)
May 06, 2010	4.940	5.370	4.940	5.150	46,262	+0.21(+4.25%)
May 05, 2010	4.880	4.990	4.800	4.940	14,362	+0.09(+1.86%)
May 04, 2010	4.920	4.920	4.850	4.850	9,750	-0.10(-2.02%)

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.