Indicators

Addus Homecare Corp (NQ: ADUS )

95.50 +0.74 (+0.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	113.52	115.34	111.64	112.55	59,800	-1.36(-1.19%)
Jan 28, 2021	115.38	117.31	111.21	113.91	119,043	-1.84(-1.59%)
Jan 27, 2021	123.04	123.04	115.42	115.75	119,552	-8.38(-6.75%)
Jan 26, 2021	128.80	128.80	123.70	124.13	67,063	-3.33(-2.61%)
Jan 25, 2021	127.57	128.54	122.86	127.46	151,107	-0.34(-0.27%)
Jan 22, 2021	124.23	127.99	121.45	127.80	74,800	+3.40(+2.73%)
Jan 21, 2021	125.49	125.97	123.31	124.40	86,520	-0.55(-0.44%)
Jan 20, 2021	122.23	125.52	121.52	124.95	77,458	+3.48(+2.86%)
Jan 19, 2021	121.57	122.01	119.05	121.47	104,126	+1.04(+0.86%)
Jan 15, 2021	120.73	121.76	118.02	120.43	99,400	-0.90(-0.74%)
Jan 14, 2021	121.49	122.09	119.81	121.33	102,750	+1.06(+0.88%)
Jan 13, 2021	121.85	121.85	119.37	120.27	88,353	-1.19(-0.98%)
Jan 12, 2021	120.16	123.29	119.99	121.46	52,452	+0.36(+0.30%)
Jan 11, 2021	120.97	122.50	119.22	121.10	89,094	-0.57(-0.47%)
Jan 08, 2021	123.49	123.82	120.55	121.67	87,400	-1.82(-1.47%)
Jan 07, 2021	120.15	123.58	120.15	123.49	83,450	+3.75(+3.13%)
Jan 06, 2021	114.13	121.56	113.27	119.74	192,498	+5.07(+4.42%)
Jan 05, 2021	115.49	116.42	114.49	114.67	169,898	-1.59(-1.37%)

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.