Indicators

Addus Homecare Corp (NQ: ADUS )

96.62 -0.37 (-0.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	19.13	19.20	18.82	18.86	11,328	-0.38(-1.98%)
Jul 28, 2016	19.20	19.30	18.82	19.24	33,180	-0.10(-0.52%)
Jul 27, 2016	18.81	19.40	18.62	19.34	23,816	+0.47(+2.49%)
Jul 26, 2016	19.45	19.45	18.47	18.87	29,414	-0.60(-3.08%)
Jul 25, 2016	19.55	19.70	19.47	19.47	46,804	-0.17(-0.87%)
Jul 22, 2016	19.80	20.00	19.53	19.64	23,282	-0.31(-1.55%)
Jul 21, 2016	19.70	20.02	19.54	19.95	34,511	+0.22(+1.12%)
Jul 20, 2016	19.25	19.88	19.16	19.73	65,756	+0.51(+2.65%)
Jul 19, 2016	19.20	19.41	19.20	19.22	29,079	-0.21(-1.08%)
Jul 18, 2016	19.65	19.65	19.17	19.43	16,995	-0.23(-1.17%)
Jul 15, 2016	19.71	19.99	19.42	19.66	36,035	+0.11(+0.56%)
Jul 14, 2016	19.55	19.84	19.35	19.55	23,212	+0.10(+0.51%)
Jul 13, 2016	19.26	19.50	19.14	19.45	42,458	+0.29(+1.51%)
Jul 12, 2016	18.99	19.50	18.94	19.16	62,059	+0.22(+1.16%)
Jul 11, 2016	19.14	19.14	18.74	18.94	18,245	-0.06(-0.32%)
Jul 08, 2016	18.64	18.54	18.01	19.00	50,007	+0.46(+2.48%)
Jul 07, 2016	18.88	19.00	18.19	18.54	28,635	+0.62(+3.46%)
Jul 05, 2016	17.57	18.24	17.42	17.92	47,237	+0.39(+2.22%)

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.