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, 2020	83.31	83.36	74.17	76.27	574,900	-13.28(-14.83%)
Feb 27, 2020	92.24	92.40	88.99	89.55	174,924	-4.07(-4.35%)
Feb 26, 2020	93.62	95.11	92.92	93.62	115,664	+0.00(+0.00%)
Feb 25, 2020	96.77	98.27	93.59	93.62	96,977	-2.78(-2.88%)
Feb 24, 2020	95.79	97.26	95.62	96.40	81,094	-1.76(-1.79%)
Feb 21, 2020	98.51	98.51	97.12	98.16	114,300	-0.29(-0.29%)
Feb 20, 2020	99.68	100.83	97.86	98.45	85,512	-1.22(-1.22%)
Feb 19, 2020	100.09	100.34	99.59	99.67	70,540	-0.12(-0.12%)
Feb 18, 2020	104.11	104.56	99.53	99.79	113,641	-4.03(-3.88%)
Feb 14, 2020	103.17	104.09	102.44	103.82	81,100	+1.05(+1.02%)
Feb 13, 2020	101.60	104.03	101.48	102.77	83,247	+1.17(+1.15%)
Feb 12, 2020	101.35	102.30	100.37	101.60	77,551	+0.78(+0.77%)
Feb 11, 2020	100.00	102.03	99.91	100.82	66,888	+0.82(+0.82%)
Feb 10, 2020	99.57	100.05	99.06	100.00	66,399	+0.44(+0.44%)
Feb 07, 2020	99.03	100.09	98.79	99.56	100,600	+0.38(+0.38%)
Feb 06, 2020	96.96	100.39	96.49	99.18	121,760	+2.42(+2.50%)
Feb 05, 2020	97.77	99.07	96.39	96.76	109,126	-0.29(-0.30%)
Feb 04, 2020	95.73	97.90	95.73	97.05	163,677	+2.24(+2.36%)

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.