Indicators

Addus Homecare Corp (NQ: ADUS )

97.16 +0.54 (+0.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	96.43	96.57	95.19	96.17	81,220	+0.17(+0.18%)
May 27, 2021	96.35	96.74	95.08	96.00	93,747	+0.13(+0.14%)
May 26, 2021	94.82	96.84	94.32	95.87	68,694	+0.85(+0.89%)
May 25, 2021	94.68	95.97	94.32	95.02	120,976	+0.40(+0.42%)
May 24, 2021	94.77	95.81	94.53	94.62	63,698	+0.14(+0.15%)
May 21, 2021	96.09	96.42	94.45	94.48	56,397	-1.24(-1.30%)
May 20, 2021	95.40	95.92	94.39	95.72	44,310	+0.58(+0.61%)
May 19, 2021	93.52	95.33	92.58	95.14	53,790	+0.14(+0.15%)
May 18, 2021	94.78	96.30	94.78	95.00	86,924	+0.61(+0.65%)
May 17, 2021	95.51	97.68	93.86	94.39	96,649	-1.48(-1.54%)
May 14, 2021	92.87	96.69	92.25	95.87	57,105	+3.91(+4.25%)
May 13, 2021	96.66	97.42	91.03	91.96	116,482	-4.37(-4.54%)
May 12, 2021	96.24	97.51	95.47	96.33	64,372	-0.85(-0.87%)
May 11, 2021	94.24	98.28	94.24	97.18	59,107	+0.88(+0.91%)
May 10, 2021	97.36	98.66	95.81	96.30	63,207	-0.97(-1.00%)
May 07, 2021	94.62	98.99	94.53	97.27	75,759	+3.05(+3.24%)
May 06, 2021	93.08	95.42	91.14	94.22	255,502	+1.35(+1.45%)
May 05, 2021	98.49	99.05	91.30	92.87	258,981	-5.96(-6.03%)
May 04, 2021	104.30	104.30	94.35	98.83	382,351	-6.24(-5.94%)

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.