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, 2014	27.96	28.97	27.81	28.76	111,092	+0.73(+2.60%)
Feb 27, 2014	27.72	28.11	26.77	28.03	122,893	+0.24(+0.86%)
Feb 26, 2014	26.79	28.10	26.74	27.79	106,790	+0.94(+3.50%)
Feb 25, 2014	26.70	27.15	26.05	26.85	198,519	-0.87(-3.14%)
Feb 24, 2014	27.25	28.28	27.22	27.72	95,098	+0.19(+0.69%)
Feb 21, 2014	27.46	27.83	26.80	27.53	124,568	+0.27(+0.99%)
Feb 20, 2014	26.38	27.47	26.06	27.26	86,575	+1.02(+3.89%)
Feb 19, 2014	26.05	26.50	25.89	26.24	101,413	+0.09(+0.34%)
Feb 18, 2014	25.96	26.94	25.89	26.15	206,315	+0.17(+0.65%)
Feb 14, 2014	25.36	25.98	25.98	25.98	129,600	+0.66(+2.61%)
Feb 13, 2014	24.37	25.49	24.06	25.32	138,717	+0.73(+2.97%)
Feb 12, 2014	23.74	24.89	23.68	24.59	160,159	+1.20(+5.13%)
Feb 11, 2014	23.06	23.59	22.61	23.39	143,790	+0.35(+1.52%)
Feb 10, 2014	22.84	23.25	21.75	23.04	137,904	+0.13(+0.57%)
Feb 07, 2014	24.11	24.45	22.68	22.91	144,327	-1.06(-4.42%)
Feb 06, 2014	23.00	24.20	22.63	23.97	162,136	+1.11(+4.86%)
Feb 05, 2014	22.77	23.20	22.25	22.86	114,878	-0.10(-0.44%)
Feb 04, 2014	21.82	22.96	21.50	22.96	141,989	+1.16(+5.32%)

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.