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, 2017	33.90	33.90	32.05	32.20	45,340	-1.75(-5.15%)
Feb 27, 2017	33.70	34.35	33.65	33.95	21,545	+0.05(+0.15%)
Feb 24, 2017	33.70	34.05	33.25	33.90	21,754	+0.15(+0.44%)
Feb 23, 2017	33.40	33.90	32.90	33.75	38,722	+0.55(+1.66%)
Feb 22, 2017	33.90	33.95	32.65	33.20	70,331	-0.75(-2.21%)
Feb 21, 2017	34.75	34.80	33.75	33.95	36,424	-0.45(-1.31%)
Feb 17, 2017		34.40	34.40	34.40	0	-0.40(-1.15%)
Feb 16, 2017	35.40	35.75	34.25	34.80	20,894	-0.50(-1.42%)
Feb 15, 2017	35.40	35.95	35.25	35.30	32,605	-0.15(-0.42%)
Feb 14, 2017	35.70	36.15	35.30	35.45	35,650	-0.45(-1.25%)
Feb 13, 2017	35.40	35.95	35.05	35.90	28,010	+0.80(+2.28%)
Feb 10, 2017	35.30	35.60	35.00	35.10	43,885	+0.00(+0.00%)
Feb 09, 2017	34.85	35.20	34.75	35.10	25,184	+0.00(+0.00%)
Feb 08, 2017	35.10	35.20	34.30	35.10	52,675	-0.20(-0.57%)
Feb 07, 2017	35.70	35.70	35.05	35.30	16,862	-0.15(-0.42%)
Feb 06, 2017	35.60	35.60	34.90	35.45	38,083	-0.25(-0.70%)
Feb 03, 2017	34.50	35.70	34.40	35.70	37,693	+1.60(+4.69%)
Feb 02, 2017	33.95	34.55	33.75	34.10	17,080	+0.15(+0.44%)

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.