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 (%)
Jun 28, 2019	74.26	75.68	73.97	74.95	235,200	+0.62(+0.83%)
Jun 27, 2019	73.68	75.13	72.75	74.33	94,990	+0.26(+0.35%)
Jun 26, 2019	75.38	75.85	73.56	74.07	69,934	-0.74(-0.99%)
Jun 25, 2019	74.43	75.51	73.57	74.81	91,641	+0.27(+0.36%)
Jun 24, 2019	74.37	75.43	73.91	74.54	97,452	-0.09(-0.12%)
Jun 21, 2019	74.95	75.72	73.93	74.63	160,600	-0.28(-0.37%)
Jun 20, 2019	76.75	76.75	74.07	74.91	102,721	-0.98(-1.29%)
Jun 19, 2019	73.13	75.93	72.10	75.89	106,664	+2.97(+4.07%)
Jun 18, 2019	73.18	74.16	72.49	72.92	52,696	+0.36(+0.50%)
Jun 17, 2019	72.50	73.34	71.94	72.56	77,900	+0.51(+0.71%)
Jun 14, 2019	72.52	73.04	71.94	72.05	76,100	-0.17(-0.24%)
Jun 13, 2019	71.25	73.64	71.00	72.22	141,780	+2.17(+3.10%)
Jun 12, 2019	70.01	70.50	68.23	70.05	110,516	+0.06(+0.09%)
Jun 11, 2019	71.98	71.98	69.10	69.99	143,367	-4.09(-5.52%)
Jun 10, 2019	73.59	74.67	73.54	74.08	101,100	+0.78(+1.06%)
Jun 07, 2019	72.86	73.75	72.01	73.30	76,400	+0.67(+0.92%)
Jun 06, 2019	72.84	72.91	71.62	72.63	70,877	+0.01(+0.01%)
Jun 05, 2019	71.57	72.84	70.80	72.62	89,704	+0.56(+0.78%)
Jun 04, 2019	69.45	72.38	69.00	72.06	132,918	+3.32(+4.83%)

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.