Indicators

Addus Homecare Corp (NQ: ADUS )

95.50 +0.74 (+0.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	3.020	3.120	2.990	3.040	142,148	+0.01(+0.33%)
Oct 28, 2010	3.050	3.060	2.920	3.030	149,647	-0.01(-0.33%)
Oct 27, 2010	3.100	3.100	3.040	3.040	44,236	-0.21(-6.46%)
Oct 25, 2010	3.320	3.400	3.240	3.250	60,668	-0.04(-1.22%)
Oct 22, 2010	3.520	3.520	3.230	3.290	177,787	-0.25(-7.06%)
Oct 21, 2010	3.590	3.640	3.500	3.540	122,415	-0.08(-2.21%)
Oct 20, 2010	3.630	3.700	3.580	3.620	146,119	-0.06(-1.63%)
Oct 19, 2010	3.780	3.780	3.640	3.680	28,056	-0.10(-2.65%)
Oct 18, 2010	3.640	3.800	3.570	3.780	29,322	+0.13(+3.56%)
Oct 15, 2010	3.700	3.700	3.620	3.650	25,650	-0.10(-2.67%)
Oct 14, 2010	3.650	3.810	3.550	3.750	32,984	+0.08(+2.18%)
Oct 13, 2010	3.820	3.820	3.550	3.670	81,640	-0.12(-3.17%)
Oct 12, 2010	3.750	3.950	3.750	3.790	36,740	+0.04(+1.07%)
Oct 11, 2010	3.910	3.910	3.750	3.750	34,800	-0.13(-3.35%)
Oct 08, 2010	4.020	4.020	3.850	3.880	51,847	-0.14(-3.55%)
Oct 07, 2010	4.020	4.030	3.920	4.023	18,570	+0.06(+1.59%)
Oct 06, 2010	3.930	3.990	3.920	3.960	19,810	+0.11(+2.86%)
Oct 05, 2010	3.800	4.000	3.800	3.850	13,312	+0.04(+1.02%)
Oct 04, 2010	3.800	3.970	3.690	3.811	33,475	+0.01(+0.29%)

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.