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 (%)
Dec 29, 2017		34.80	34.80	34.80	0	+0.05(+0.14%)
Dec 28, 2017	34.50	35.00	34.11	34.75	22,183	+0.35(+1.02%)
Dec 27, 2017	34.95	34.95	34.15	34.40	12,848	-0.35(-1.01%)
Dec 26, 2017	34.35	35.00	34.35	34.75	19,517	+0.45(+1.31%)
Dec 22, 2017	34.65	34.65	34.15	34.30	19,859	-0.40(-1.15%)
Dec 21, 2017	34.25	34.95	34.25	34.70	13,527	+0.85(+2.51%)
Dec 20, 2017	33.95	34.17	33.70	33.85	12,123	+0.00(+0.00%)
Dec 19, 2017	33.75	34.25	33.40	33.85	28,645	+0.55(+1.65%)
Dec 18, 2017	33.10	33.45	32.04	33.30	31,184	+0.55(+1.68%)
Dec 15, 2017	32.45	33.45	32.45	32.75	42,536	+0.25(+0.77%)
Dec 14, 2017	33.75	33.75	32.33	32.50	18,624	-1.20(-3.56%)
Dec 13, 2017	32.50	33.85	32.50	33.70	30,162	+1.25(+3.85%)
Dec 12, 2017	31.67	32.65	31.67	32.45	33,483	+0.25(+0.78%)
Dec 11, 2017	33.05	33.38	32.00	32.20	31,137	-0.90(-2.72%)
Dec 08, 2017	33.05	33.50	32.70	33.10	38,753	+0.55(+1.69%)
Dec 07, 2017	31.80	32.75	31.20	32.55	69,486	+0.70(+2.20%)
Dec 06, 2017	32.55	32.65	31.75	31.85	25,536	-0.35(-1.09%)
Dec 05, 2017	33.40	33.50	32.20	32.20	30,755	-1.20(-3.59%)
Dec 04, 2017	33.40	33.95	33.20	33.40	19,565	+0.25(+0.75%)

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.