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 (%)
Jan 30, 2012	3.650	3.650	3.650	3.650	0	-0.10(-2.67%)
Jan 27, 2012	3.817	3.820	3.610	3.750	2,990	-0.07(-1.83%)
Jan 26, 2012	3.770	3.830	3.680	3.820	4,925	+0.14(+3.80%)
Jan 25, 2012	3.650	3.870	3.590	3.680	8,400	+0.03(+0.82%)
Jan 24, 2012	3.510	3.650	3.420	3.650	17,092	+0.05(+1.46%)
Jan 23, 2012	3.650	3.650	3.400	3.598	11,172	-0.03(-0.90%)
Jan 20, 2012	3.530	3.630	3.371	3.630	5,611	+0.08(+2.25%)
Jan 19, 2012	3.710	3.750	3.420	3.550	6,750	-0.15(-4.05%)
Jan 18, 2012	3.320	3.890	3.320	3.700	12,598	+0.38(+11.45%)
Jan 17, 2012	3.270	3.340	3.270	3.320	18,543	+0.11(+3.43%)
Jan 13, 2012	3.270	3.270	3.180	3.210	23,980	-0.04(-1.23%)
Jan 12, 2012	3.260	3.300	3.250	3.250	15,128	-0.03(-0.91%)
Jan 11, 2012	3.250	3.395	3.250	3.280	12,018	-0.04(-1.20%)
Jan 10, 2012	3.410	3.490	3.310	3.320	24,016	-0.07(-2.06%)
Jan 09, 2012	3.410	3.500	3.381	3.390	17,401	-0.01(-0.30%)
Jan 06, 2012	3.570	3.730	3.350	3.400	29,524	-0.17(-4.76%)
Jan 05, 2012	3.660	3.710	3.560	3.570	1,413	-0.15(-4.07%)

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.