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 29, 2017	35.65	35.95	34.85	35.30	27,490	-0.25(-0.70%)
Sep 28, 2017	35.45	36.05	35.35	35.55	21,901	-0.20(-0.56%)
Sep 27, 2017	34.25	35.95	34.15	35.75	33,546	+1.70(+4.99%)
Sep 26, 2017	33.70	34.25	33.52	34.05	17,765	+0.60(+1.79%)
Sep 25, 2017	33.80	34.04	33.35	33.45	15,848	-0.60(-1.76%)
Sep 22, 2017	33.95	34.50	33.90	34.05	19,716	+0.25(+0.74%)
Sep 21, 2017	33.40	34.10	33.00	33.80	16,704	+0.40(+1.20%)
Sep 20, 2017	32.80	33.55	32.80	33.40	18,677	+0.25(+0.75%)
Sep 19, 2017	33.75	33.75	32.86	33.15	32,584	-0.55(-1.63%)
Sep 18, 2017	34.45	34.50	33.70	33.70	21,693	-0.50(-1.46%)
Sep 15, 2017	35.35	35.35	34.05	34.20	52,017	-1.05(-2.98%)
Sep 14, 2017	34.20	35.30	34.15	35.25	25,287	+0.75(+2.17%)
Sep 13, 2017	34.58	34.85	33.75	34.50	50,236	-0.25(-0.72%)
Sep 12, 2017	34.35	34.85	34.20	34.75	17,312	+0.10(+0.29%)
Sep 11, 2017	34.40	35.20	34.27	34.65	20,479	+0.35(+1.02%)
Sep 08, 2017	33.55	34.40	33.35	34.30	98,610	+0.60(+1.78%)
Sep 07, 2017	34.25	34.55	33.60	33.70	15,235	-0.60(-1.75%)
Sep 06, 2017	34.45	34.55	33.75	34.30	35,816	-0.15(-0.44%)
Sep 05, 2017	33.90	34.60	33.80	34.45	30,605	+0.30(+0.88%)

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.