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 28, 2018	35.15	35.45	34.15	34.35	18,309	-0.75(-2.14%)
Feb 27, 2018	35.80	36.45	35.10	35.10	18,598	-0.75(-2.09%)
Feb 26, 2018	35.90	37.10	35.45	35.85	12,958	-0.15(-0.42%)
Feb 23, 2018	36.00	36.15	35.30	36.00	11,139	+0.10(+0.28%)
Feb 22, 2018	36.55	36.55	35.80	35.90	6,311	-0.45(-1.24%)
Feb 21, 2018	35.60	36.75	35.15	36.35	18,374	+0.80(+2.25%)
Feb 20, 2018	35.65	35.65	35.30	35.55	26,723	-0.15(-0.42%)
Feb 16, 2018		35.70	35.70	35.70	0	-1.05(-2.86%)
Feb 15, 2018	37.00	38.05	36.45	36.75	10,505	+0.05(+0.14%)
Feb 14, 2018	37.80	38.65	36.70	36.70	20,485	-1.65(-4.30%)
Feb 13, 2018	35.70	38.95	35.15	38.35	55,154	+2.50(+6.97%)
Feb 12, 2018	36.80	36.90	35.65	35.85	12,784	-0.85(-2.32%)
Feb 09, 2018	36.20	37.25	35.50	36.70	31,770	+0.85(+2.37%)
Feb 08, 2018		37.00	35.80	35.85	11,894	-0.95(-2.58%)
Feb 07, 2018		36.85	36.15	36.80	11,821	+0.20(+0.55%)
Feb 06, 2018	35.70	37.27	35.70	36.60	27,873	+0.15(+0.41%)
Feb 05, 2018	36.30	36.30	36.00	36.45	10,209	-0.05(-0.14%)
Feb 02, 2018	36.75	37.30	36.40	36.50	41,579	-0.50(-1.35%)

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.