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 (%)
Feb 28, 2019	66.49	67.94	65.73	67.21	74,555	+0.86(+1.30%)
Feb 27, 2019	65.94	67.06	65.11	66.35	83,519	+0.10(+0.15%)
Feb 26, 2019	69.05	69.56	66.20	66.25	128,919	-3.02(-4.36%)
Feb 25, 2019	69.59	71.20	69.13	69.27	124,058	-0.08(-0.12%)
Feb 22, 2019	68.03	69.36	67.47	69.35	73,700	+1.37(+2.02%)
Feb 21, 2019	68.90	69.38	67.78	67.98	51,450	-0.48(-0.70%)
Feb 20, 2019	67.87	69.10	67.18	68.46	118,161	+0.44(+0.65%)
Feb 19, 2019	67.78	68.37	66.60	68.02	73,415	+0.16(+0.24%)
Feb 15, 2019	68.07	68.59	67.37	67.86	84,400	+0.66(+0.98%)
Feb 14, 2019	66.29	67.66	66.21	67.20	56,250	+0.64(+0.96%)
Feb 13, 2019	66.24	67.14	64.92	66.56	79,548	+0.59(+0.89%)
Feb 12, 2019	65.52	65.99	64.59	65.97	59,170	+0.95(+1.46%)
Feb 11, 2019	64.39	65.12	63.01	65.02	92,384	+0.72(+1.12%)
Feb 08, 2019	65.33	65.58	62.57	64.30	88,100	-1.09(-1.67%)
Feb 07, 2019	65.51	66.35	65.14	65.39	77,961	-0.49(-0.74%)
Feb 06, 2019	65.11	66.06	64.43	65.88	109,460	+0.74(+1.14%)
Feb 05, 2019	65.00	67.24	64.96	65.14	120,135	+0.55(+0.85%)
Feb 04, 2019	62.74	65.40	61.80	64.59	255,680	+3.34(+5.45%)

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.