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 29, 2016	23.36	23.59	22.61	22.70	99,262	-0.71(-3.03%)
Feb 26, 2016	23.00	23.46	22.65	23.41	28,387	+0.68(+2.99%)
Feb 25, 2016	22.10	22.75	21.75	22.73	46,011	+0.98(+4.51%)
Feb 24, 2016	21.53	21.90	21.21	21.75	62,563	-0.16(-0.73%)
Feb 23, 2016	22.29	22.57	21.40	21.91	64,559	-0.40(-1.79%)
Feb 22, 2016	21.59	22.92	21.55	22.31	82,483	+0.77(+3.57%)
Feb 19, 2016	22.56	22.65	21.48	21.54	47,340	-1.08(-4.77%)
Feb 18, 2016	23.13	23.75	22.32	22.62	84,828	-0.84(-3.58%)
Feb 17, 2016	23.07	24.05	23.07	23.46	58,621	+0.39(+1.69%)
Feb 16, 2016	21.36	23.76	20.70	23.07	60,180	+1.82(+8.56%)
Feb 12, 2016	21.32	21.25	21.25	21.25	37,400	+0.01(+0.05%)
Feb 11, 2016	22.02	22.22	20.59	21.24	57,320	-1.06(-4.75%)
Feb 10, 2016	21.41	22.84	21.01	22.30	69,144	+0.92(+4.30%)
Feb 09, 2016	20.75	22.20	19.76	21.38	213,428	+0.30(+1.42%)
Feb 08, 2016	20.03	21.26	19.68	21.08	63,547	+0.80(+3.94%)
Feb 05, 2016	21.43	21.86	20.24	20.28	63,289	-1.17(-5.45%)
Feb 04, 2016	21.54	21.86	20.34	21.45	46,179	-0.05(-0.23%)
Feb 03, 2016	21.75	21.75	21.22	21.50	59,871	-0.15(-0.69%)
Feb 02, 2016	21.09	21.82	21.05	21.65	41,271	-0.18(-0.82%)

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.