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, 2011	4.490	4.508	4.400	4.490	17,390	+0.05(+1.13%)
Feb 25, 2011	4.370	4.500	4.370	4.440	21,133	+0.11(+2.54%)
Feb 24, 2011	4.450	4.450	4.320	4.330	15,266	-0.17(-3.78%)
Feb 23, 2011	4.150	4.500	4.000	4.500	87,914	+0.35(+8.43%)
Feb 22, 2011	4.440	4.454	4.100	4.150	48,677	-0.25(-5.68%)
Feb 18, 2011	4.600	4.600	4.400	4.400	41,477	-0.14(-3.08%)
Feb 17, 2011	4.740	4.750	4.400	4.540	34,409	-0.27(-5.61%)
Feb 16, 2011	4.830	4.830	4.810	4.810	2,423	+0.01(+0.21%)
Feb 15, 2011	4.830	4.860	4.710	4.800	3,490	+0.02(+0.42%)
Feb 14, 2011	4.880	4.950	4.750	4.780	11,520	-0.13(-2.65%)
Feb 11, 2011	4.780	4.950	4.710	4.910	24,512	+0.13(+2.72%)
Feb 10, 2011	4.650	4.780	4.580	4.780	13,811	+0.12(+2.58%)
Feb 09, 2011	4.570	4.680	4.570	4.660	14,982	+0.05(+1.08%)
Feb 08, 2011	4.460	4.690	4.450	4.610	25,300	+0.11(+2.44%)
Feb 07, 2011	4.390	4.520	4.390	4.500	11,306	+0.11(+2.51%)
Feb 04, 2011	4.460	4.460	4.260	4.390	16,340	-0.15(-3.30%)
Feb 03, 2011	4.460	4.580	4.440	4.540	4,995	-0.11(-2.37%)
Feb 02, 2011	4.590	4.650	4.460	4.650	13,338	+0.07(+1.53%)

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.