Indicators

Addus Homecare Corp (NQ: ADUS )

96.73 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	96.48	99.58	95.41	98.96	200,200	+2.09(+2.16%)
May 28, 2020	98.72	98.80	95.99	96.87	143,723	-0.50(-0.51%)
May 27, 2020	97.43	97.98	92.22	97.37	152,969	+0.97(+1.01%)
May 26, 2020	95.75	97.04	93.91	96.40	155,785	+3.42(+3.68%)
May 22, 2020	92.01	93.19	89.01	92.98	98,600	+1.01(+1.10%)
May 21, 2020	90.79	92.84	89.55	91.97	85,622	+1.12(+1.23%)
May 20, 2020	90.65	93.63	89.41	90.85	134,468	+1.85(+2.08%)
May 19, 2020	89.64	91.67	87.83	89.00	83,249	-0.93(-1.03%)
May 18, 2020	86.41	90.77	85.82	89.93	113,673	+6.10(+7.28%)
May 15, 2020	80.40	84.22	80.40	83.83	84,700	+3.02(+3.74%)
May 14, 2020	80.24	80.94	77.62	80.81	103,978	-0.76(-0.93%)
May 13, 2020	82.01	83.32	80.36	81.57	93,309	-0.77(-0.94%)
May 12, 2020	84.42	85.21	82.25	82.34	121,657	-1.43(-1.71%)
May 11, 2020	81.61	86.28	81.53	83.77	235,758	+1.16(+1.40%)
May 08, 2020	84.22	84.43	81.82	82.61	104,200	-0.39(-0.47%)
May 07, 2020	85.16	86.66	82.85	83.00	142,923	-0.37(-0.44%)
May 06, 2020	89.22	89.28	83.00	83.37	142,999	-5.28(-5.96%)
May 05, 2020	78.20	92.39	77.61	88.65	358,985	+14.73(+19.93%)
May 04, 2020	80.27	80.27	73.79	73.92	192,996	-6.53(-8.12%)

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.