Indicators

Addus Homecare Corp (NQ: ADUS )

96.15 +1.97 (+2.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	5.790	5.930	5.670	5.830	23,727	+0.04(+0.69%)
Jul 28, 2011	5.870	5.990	5.621	5.790	36,864	-0.01(-0.17%)
Jul 27, 2011	5.900	6.070	5.690	5.800	56,634	-0.12(-2.03%)
Jul 26, 2011	6.130	6.200	5.898	5.920	53,533	-0.16(-2.63%)
Jul 25, 2011	6.090	6.164	6.010	6.080	27,211	+0.03(+0.50%)
Jul 22, 2011	6.100	6.100	6.026	6.050	6,740	-0.03(-0.49%)
Jul 21, 2011	6.150	6.150	6.010	6.080	23,039	-0.02(-0.33%)
Jul 20, 2011	6.180	6.200	6.070	6.100	15,772	-0.00(-0.07%)
Jul 19, 2011	6.000	6.170	5.990	6.104	27,620	+0.12(+2.07%)
Jul 18, 2011	6.100	6.130	5.920	5.980	28,895	+0.03(+0.50%)
Jul 15, 2011	6.190	6.190	5.890	5.950	35,211	-0.08(-1.33%)
Jul 14, 2011	6.050	6.190	6.000	6.030	44,179	-0.04(-0.66%)
Jul 13, 2011	6.100	6.170	6.010	6.070	80,486	+0.12(+2.02%)
Jul 12, 2011	6.040	6.100	5.950	5.950	45,368	-0.04(-0.67%)
Jul 11, 2011	6.150	6.189	5.920	5.990	67,387	-0.05(-0.83%)
Jul 08, 2011	6.000	6.050	5.910	6.040	28,649	+0.12(+2.03%)
Jul 07, 2011	6.000	6.120	5.910	5.920	77,172	+0.01(+0.17%)
Jul 06, 2011	5.630	5.990	5.630	5.910	18,455	+0.27(+4.79%)
Jul 05, 2011	5.890	5.890	5.560	5.640	27,710	+0.04(+0.71%)

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.