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 28, 2012	5.440	5.440	5.312	5.350	10,700	+0.01(+0.19%)
Sep 27, 2012	5.340	5.420	5.270	5.340	60,142	+0.06(+1.14%)
Sep 26, 2012	5.270	5.359	5.270	5.280	2,329	+0.02(+0.38%)
Sep 25, 2012	5.340	5.370	5.260	5.260	1,808	-0.11(-2.05%)
Sep 24, 2012	5.390	5.450	5.260	5.370	10,117	+0.06(+1.13%)
Sep 21, 2012	5.350	5.420	5.160	5.310	122,192	+0.01(+0.19%)
Sep 20, 2012	5.220	5.380	5.160	5.300	80,460	+0.05(+0.95%)
Sep 19, 2012	5.200	5.250	5.200	5.250	7,008	+0.00(+0.00%)
Sep 18, 2012	5.310	5.349	5.120	5.250	26,485	-0.10(-1.87%)
Sep 17, 2012	5.380	5.380	5.350	5.350	5,780	-0.03(-0.58%)
Sep 14, 2012	5.370	5.500	5.300	5.381	31,297	+0.00(+0.02%)
Sep 13, 2012	5.290	5.380	5.290	5.380	7,616	+0.13(+2.48%)
Sep 12, 2012	5.110	5.388	5.110	5.250	31,372	+0.08(+1.55%)
Sep 11, 2012	5.280	5.280	5.100	5.170	6,399	-0.08(-1.52%)
Sep 10, 2012	5.170	5.250	5.100	5.250	33,769	+0.12(+2.34%)
Sep 07, 2012	4.950	5.130	4.950	5.130	39,838	+0.13(+2.60%)
Sep 06, 2012	4.760	5.000	4.760	5.000	11,625	+0.05(+1.01%)
Sep 05, 2012	4.760	5.238	4.760	4.950	42,958	+0.15(+3.13%)

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.