Indicators

Addus Homecare Corp (NQ: ADUS )

96.86 -1.55 (-1.58%)

Streaming Delayed Price Updated: 2:36 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	8.920	9.170	8.630	8.820	38,921	+0.00(+0.00%)
Jan 28, 2010	9.090	9.100	8.730	8.820	36,000	+0.06(+0.68%)
Jan 27, 2010	9.140	9.140	8.620	8.760	23,784	-0.24(-2.67%)
Jan 26, 2010	8.940	9.160	8.260	9.000	21,836	+0.13(+1.47%)
Jan 25, 2010	8.810	9.230	8.778	8.870	8,011	+0.11(+1.26%)
Jan 22, 2010	9.100	9.170	8.692	8.760	12,850	-0.81(-8.46%)
Jan 21, 2010	9.630	9.720	9.150	9.570	34,417	-0.06(-0.62%)
Jan 20, 2010	9.530	9.630	9.390	9.630	21,175	-0.09(-0.93%)
Jan 19, 2010	9.410	9.720	9.190	9.720	65,283	+0.41(+4.40%)
Jan 15, 2010	9.000	9.310	9.310	9.310	17,200	+0.22(+2.42%)
Jan 14, 2010	9.370	9.390	9.000	9.090	31,024	-0.23(-2.47%)
Jan 13, 2010	9.270	9.430	9.090	9.320	41,121	+0.08(+0.87%)
Jan 12, 2010	9.320	9.460	9.200	9.240	20,825	-0.26(-2.74%)
Jan 11, 2010	9.400	9.570	9.370	9.500	34,767	+0.03(+0.32%)
Jan 08, 2010	9.450	9.640	9.330	9.470	41,250	-0.04(-0.42%)
Jan 07, 2010	9.400	9.550	9.230	9.510	64,359	+0.20(+2.15%)
Jan 06, 2010	9.070	9.430	8.990	9.310	34,786	+0.27(+2.99%)
Jan 05, 2010	9.430	9.430	8.990	9.040	32,082	-0.28(-3.00%)

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.