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 (%)
Feb 27, 2015	21.76	21.94	21.49	21.90	59,352	+0.32(+1.48%)
Feb 26, 2015	21.56	21.90	21.56	21.58	81,407	+0.19(+0.89%)
Feb 25, 2015	21.36	21.56	21.23	21.39	80,575	+0.15(+0.71%)
Feb 24, 2015	21.11	21.67	21.07	21.24	95,683	+0.06(+0.28%)
Feb 23, 2015	21.42	21.42	20.86	21.18	34,205	-0.22(-1.03%)
Feb 20, 2015	21.50	21.60	21.19	21.40	23,003	-0.04(-0.19%)
Feb 19, 2015	21.52	21.70	21.32	21.44	34,607	-0.04(-0.19%)
Feb 18, 2015	21.45	21.55	21.24	21.48	52,461	+0.19(+0.89%)
Feb 17, 2015	21.40	21.52	21.04	21.29	42,690	-0.28(-1.30%)
Feb 13, 2015	21.51	21.57	21.57	21.57	51,100	+0.18(+0.84%)
Feb 12, 2015	21.25	21.59	21.13	21.39	19,334	+0.09(+0.42%)
Feb 11, 2015	21.23	21.60	20.93	21.30	23,255	-0.02(-0.09%)
Feb 10, 2015	21.16	21.43	20.96	21.32	66,161	+0.19(+0.90%)
Feb 09, 2015	21.50	21.50	20.64	21.13	87,644	-0.26(-1.22%)
Feb 06, 2015	21.50	21.61	21.26	21.39	18,453	-0.04(-0.19%)
Feb 05, 2015	21.50	22.24	21.37	21.43	20,960	-0.07(-0.33%)
Feb 04, 2015	21.37	21.73	21.36	21.50	45,431	+0.03(+0.14%)
Feb 03, 2015	21.62	22.27	21.40	21.47	37,609	-0.22(-1.01%)

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.