Indicators

Addus Homecare Corp (NQ: ADUS )

98.73 +2.58 (+2.68%)

Streaming Delayed Price Updated: 12:47 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	22.67	23.25	22.05	22.18	77,445	-0.62(-2.72%)
Jan 29, 2015	22.73	23.20	21.86	22.80	139,884	+0.07(+0.31%)
Jan 28, 2015	23.17	23.21	22.67	22.73	28,557	-0.36(-1.56%)
Jan 27, 2015	23.17	23.57	22.90	23.09	48,905	+0.05(+0.22%)
Jan 26, 2015	22.70	23.24	22.53	23.04	18,885	+0.21(+0.92%)
Jan 23, 2015	22.71	23.03	22.60	22.83	19,787	+0.17(+0.75%)
Jan 22, 2015	22.34	22.71	21.89	22.66	31,084	+0.34(+1.52%)
Jan 21, 2015	21.97	22.37	21.63	22.32	56,735	+0.24(+1.09%)
Jan 20, 2015	22.50	22.50	21.72	22.08	37,669	-0.53(-2.34%)
Jan 16, 2015	21.96	22.65	21.90	22.61	19,895	+0.57(+2.59%)
Jan 15, 2015	22.16	22.36	22.01	22.04	20,764	-0.30(-1.34%)
Jan 14, 2015	22.06	22.61	21.98	22.34	59,578	-0.02(-0.09%)
Jan 13, 2015	22.75	23.04	21.94	22.36	29,013	-0.42(-1.84%)
Jan 12, 2015	23.03	23.05	22.56	22.78	36,400	-0.17(-0.74%)
Jan 09, 2015	23.39	23.42	22.84	22.95	31,052	-0.50(-2.13%)
Jan 08, 2015	24.03	24.12	23.25	23.45	65,635	-0.56(-2.33%)
Jan 07, 2015	24.02	24.42	22.96	24.01	257,992	-0.03(-0.12%)
Jan 06, 2015	24.31	24.31	23.66	24.04	77,384	-0.15(-0.62%)
Jan 05, 2015	23.99	24.68	23.99	24.19	52,907	+0.17(+0.71%)

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.