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 26, 2010	8.050	8.050	7.900	7.900	12,711	-0.11(-1.37%)
Feb 25, 2010	7.900	8.030	7.900	8.010	24,525	+0.01(+0.12%)
Feb 24, 2010	8.050	8.160	8.000	8.000	63,836	-0.10(-1.23%)
Feb 23, 2010	8.280	8.310	8.100	8.100	15,910	-0.05(-0.61%)
Feb 22, 2010	8.350	8.350	8.150	8.150	15,528	-0.25(-2.96%)
Feb 19, 2010	8.500	8.500	8.250	8.399	7,700	-0.05(-0.61%)
Feb 18, 2010	8.790	8.790	8.360	8.450	12,303	-0.26(-2.99%)
Feb 17, 2010	8.860	8.860	8.640	8.710	15,382	-0.03(-0.40%)
Feb 16, 2010	8.850	8.850	8.730	8.745	10,866	+0.30(+3.61%)
Feb 12, 2010	8.400	8.440	8.440	8.440	10,700	+0.04(+0.48%)
Feb 11, 2010	8.540	8.540	8.340	8.400	4,400	+0.17(+2.07%)
Feb 10, 2010	8.470	8.470	8.200	8.230	9,692	-0.08(-0.96%)
Feb 09, 2010	8.510	8.550	8.300	8.310	5,580	-0.32(-3.71%)
Feb 08, 2010	8.740	8.740	8.630	8.630	1,700	+0.25(+2.98%)
Feb 05, 2010	8.320	8.590	8.320	8.380	16,707	-0.05(-0.59%)
Feb 04, 2010	8.550	8.550	8.310	8.430	11,094	-0.07(-0.83%)
Feb 03, 2010	8.610	8.750	8.500	8.500	15,650	-0.09(-1.05%)
Feb 02, 2010	8.740	8.740	8.479	8.590	10,380	-0.19(-2.16%)

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.