Indicators

Addus Homecare Corp (NQ: ADUS )

94.18 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	35.60	35.60	33.85	33.95	40,219	-1.55(-4.37%)
Jul 28, 2017	35.60	36.30	35.10	35.50	27,936	-0.20(-0.56%)
Jul 27, 2017	36.10	36.70	35.50	35.70	106,770	-0.40(-1.11%)
Jul 26, 2017	37.05	37.15	35.70	36.10	61,152	-1.55(-4.12%)
Jul 25, 2017	37.25	38.05	37.25	37.65	37,262	-0.10(-0.26%)
Jul 24, 2017	37.70	37.85	37.00	37.75	27,648	+0.15(+0.40%)
Jul 21, 2017	38.30	38.30	37.60	37.60	21,165	-0.35(-0.92%)
Jul 20, 2017		38.95	37.80	37.95	32,027	-1.00(-2.57%)
Jul 19, 2017	38.60	40.15	38.25	38.95	55,711	+0.50(+1.30%)
Jul 18, 2017	38.35	38.55	37.80	38.45	21,442	+0.00(+0.00%)
Jul 17, 2017	37.75	38.90	37.35	38.45	27,238	+0.85(+2.26%)
Jul 14, 2017	37.75	38.30	37.50	37.60	22,400	-0.45(-1.18%)
Jul 13, 2017	37.75	38.30	36.88	38.05	26,352	+0.50(+1.33%)
Jul 12, 2017	38.35	38.95	37.10	37.55	33,924	-0.70(-1.83%)
Jul 11, 2017	38.30	38.60	38.05	38.25	22,752	+0.20(+0.53%)
Jul 10, 2017	38.80	39.00	37.95	38.05	31,373	-0.95(-2.44%)
Jul 07, 2017	37.74	39.30	37.65	39.00	76,559	+1.45(+3.86%)
Jul 06, 2017	37.05	37.70	36.70	37.55	31,884	+0.25(+0.67%)
Jul 05, 2017	37.10	37.40	36.80	37.30	26,971	+0.15(+0.40%)

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.