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 (%)
Nov 28, 2014	22.99	23.36	22.77	23.08	25,769	+0.15(+0.65%)
Nov 26, 2014	22.71	22.93	22.93	22.93	45,500	+0.32(+1.42%)
Nov 25, 2014	22.30	22.72	21.51	22.61	80,178	+0.19(+0.85%)
Nov 24, 2014	22.05	22.45	21.90	22.42	51,931	+0.35(+1.59%)
Nov 21, 2014	22.00	22.21	21.91	22.07	49,430	+0.21(+0.96%)
Nov 20, 2014	21.66	21.98	21.53	21.86	27,364	+0.20(+0.92%)
Nov 19, 2014	22.00	22.00	21.18	21.66	50,318	-0.29(-1.32%)
Nov 18, 2014	21.44	22.13	21.44	21.95	41,773	+0.50(+2.33%)
Nov 17, 2014	21.53	21.61	21.00	21.45	34,943	-0.18(-0.83%)
Nov 14, 2014	21.37	21.76	21.10	21.63	51,537	+0.15(+0.70%)
Nov 13, 2014	21.25	21.63	20.68	21.48	55,326	+0.22(+1.03%)
Nov 12, 2014	20.72	21.33	20.48	21.26	35,220	+0.39(+1.87%)
Nov 11, 2014	20.60	21.06	19.74	20.87	48,027	+0.09(+0.43%)
Nov 10, 2014	20.60	20.86	20.16	20.78	34,941	+0.05(+0.24%)
Nov 07, 2014	20.40	20.85	20.14	20.73	60,328	+0.33(+1.62%)
Nov 06, 2014	19.83	20.41	19.65	20.40	34,311	+0.54(+2.72%)
Nov 05, 2014	20.30	20.47	19.79	19.86	35,747	-0.34(-1.68%)
Nov 04, 2014	19.88	20.55	19.87	20.20	23,534	+0.10(+0.50%)

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.