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 (%)
Sep 30, 2019	79.13	80.16	78.33	79.28	168,631	+0.45(+0.57%)
Sep 27, 2019	79.85	80.33	77.94	78.83	143,400	-0.54(-0.68%)
Sep 26, 2019	81.56	81.87	77.54	79.37	130,981	-2.25(-2.76%)
Sep 25, 2019	80.80	82.29	79.55	81.62	138,039	+1.15(+1.43%)
Sep 24, 2019	81.14	81.91	79.83	80.47	163,706	-0.46(-0.57%)
Sep 23, 2019	81.39	81.39	79.73	80.93	195,945	-0.46(-0.57%)
Sep 20, 2019	79.87	81.56	79.35	81.39	292,100	+1.44(+1.80%)
Sep 19, 2019	79.29	81.35	79.22	79.95	173,952	+0.56(+0.71%)
Sep 18, 2019	78.83	80.50	77.97	79.39	307,166	+0.64(+0.81%)
Sep 17, 2019	77.61	78.96	77.38	78.75	136,439	+1.39(+1.80%)
Sep 16, 2019	77.66	78.33	76.60	77.36	160,708	-0.74(-0.95%)
Sep 13, 2019	78.99	79.41	75.92	78.10	286,300	-0.56(-0.71%)
Sep 12, 2019	78.95	79.59	77.95	78.66	227,558	-0.10(-0.13%)
Sep 11, 2019	77.95	79.30	76.19	78.76	193,342	+0.51(+0.65%)
Sep 10, 2019	77.40	78.31	73.56	78.25	375,766	+0.15(+0.19%)
Sep 09, 2019	82.52	83.21	77.44	78.10	255,276	-4.34(-5.26%)
Sep 06, 2019	83.70	85.16	82.36	82.44	189,200	-0.86(-1.03%)
Sep 05, 2019	82.07	84.03	79.90	83.30	1,628,092	+3.71(+4.66%)
Sep 04, 2019	84.72	84.72	79.58	79.59	319,864	-7.56(-8.67%)

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.