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 (%)
Jun 30, 2014	22.08	22.70	22.08	22.48	41,034	+0.16(+0.72%)
Jun 27, 2014	22.55	22.78	22.26	22.32	231,709	-0.43(-1.89%)
Jun 26, 2014	23.00	23.00	22.44	22.75	20,163	-0.17(-0.74%)
Jun 25, 2014	22.27	23.00	22.27	22.92	29,660	+0.54(+2.41%)
Jun 24, 2014	22.24	22.62	22.04	22.38	84,328	+0.05(+0.22%)
Jun 23, 2014	22.12	22.45	21.96	22.33	36,354	+0.21(+0.95%)
Jun 20, 2014	22.05	22.20	21.98	22.12	50,020	+0.20(+0.91%)
Jun 19, 2014	21.93	22.05	21.60	21.92	46,027	+0.18(+0.83%)
Jun 18, 2014	21.84	22.04	21.49	21.74	19,118	-0.04(-0.18%)
Jun 17, 2014	21.94	22.54	21.72	21.78	28,248	-0.26(-1.18%)
Jun 16, 2014	21.48	22.20	21.48	22.04	38,116	+0.27(+1.24%)
Jun 13, 2014	22.60	22.60	21.62	21.77	58,628	-0.87(-3.82%)
Jun 12, 2014	23.00	23.15	22.26	22.64	17,796	-0.52(-2.27%)
Jun 11, 2014	22.83	23.37	22.78	23.16	20,704	-0.02(-0.09%)
Jun 10, 2014	23.71	23.71	22.89	23.18	26,122	-0.54(-2.28%)
Jun 06, 2014	24.20	24.20	23.04	23.72	39,825	-0.27(-1.13%)
Jun 05, 2014	23.35	24.20	23.05	23.99	50,324	+0.77(+3.32%)
Jun 04, 2014	22.08	23.41	22.00	23.22	58,160	+0.92(+4.13%)
Jun 03, 2014	22.53	22.87	22.23	22.30	35,571	-0.39(-1.72%)

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.