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 (%)
Sep 30, 2010	4.000	4.000	3.750	3.970	87,077	-0.01(-0.25%)
Sep 29, 2010	4.000	4.050	3.980	3.980	72,600	-0.02(-0.50%)
Sep 28, 2010	4.050	4.185	3.970	4.000	71,883	+0.01(+0.25%)
Sep 27, 2010	4.380	4.380	3.980	3.990	61,070	-0.38(-8.70%)
Sep 24, 2010	4.350	4.620	4.350	4.370	23,001	-0.08(-1.80%)
Sep 23, 2010	4.500	4.500	4.450	4.450	2,200	+0.01(+0.23%)
Sep 22, 2010	4.610	4.650	4.419	4.440	27,224	-0.22(-4.72%)
Sep 21, 2010	4.620	4.740	4.620	4.660	6,700	-0.03(-0.64%)
Sep 20, 2010	4.760	4.760	4.650	4.690	46,222	-0.11(-2.29%)
Sep 17, 2010	4.750	4.800	4.747	4.800	5,317	+0.00(+0.00%)
Sep 15, 2010	4.840	4.850	4.730	4.800	67,230	+0.06(+1.27%)
Sep 14, 2010	4.780	4.780	4.650	4.740	16,346	-0.01(-0.21%)
Sep 13, 2010	4.600	4.750	4.600	4.750	40,917	+0.15(+3.26%)
Sep 10, 2010	4.680	5.000	4.470	4.600	43,862	-0.08(-1.71%)
Sep 09, 2010	4.640	4.680	4.610	4.680	1,500	-0.07(-1.47%)
Sep 08, 2010	4.460	4.750	4.460	4.750	7,224	+0.08(+1.71%)
Sep 07, 2010	4.590	4.670	4.260	4.670	4,357	+0.07(+1.52%)
Sep 03, 2010	4.700	4.880	4.500	4.600	20,395	-0.10(-2.13%)
Sep 02, 2010	4.860	4.900	4.700	4.700	16,530	-0.35(-6.93%)

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.