Indicators

Addus Homecare Corp (NQ: ADUS )

93.00 -0.49 (-0.52%)

Streaming Delayed Price Updated: 12:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	5.390	5.490	5.280	5.280	6,034	-0.05(-0.94%)
Jul 29, 2010	5.290	5.456	5.030	5.330	9,114	+0.05(+0.95%)
Jul 28, 2010	5.200	5.570	4.992	5.280	18,092	+0.08(+1.54%)
Jul 27, 2010	4.690	5.390	4.690	5.200	22,320	+0.59(+12.80%)
Jul 26, 2010	5.000	5.000	4.450	4.610	56,074	-0.34(-6.87%)
Jul 23, 2010	5.000	5.000	4.950	4.950	400	+0.08(+1.64%)
Jul 22, 2010	5.010	5.035	4.850	4.870	6,616	-0.07(-1.42%)
Jul 21, 2010	5.000	5.130	4.850	4.940	7,572	-0.20(-3.89%)
Jul 20, 2010	5.380	5.380	5.060	5.140	3,850	-0.26(-4.81%)
Jul 19, 2010	5.480	5.480	5.400	5.400	900	+0.08(+1.50%)
Jul 15, 2010	5.100	5.320	5.320	5.320	2,300	+0.12(+2.31%)
Jul 14, 2010	5.180	5.250	5.151	5.200	3,345	-0.07(-1.33%)
Jul 13, 2010	5.590	5.590	5.200	5.270	650	+0.10(+1.93%)
Jul 12, 2010	5.230	5.240	5.010	5.170	2,493	+0.04(+0.78%)
Jul 09, 2010	5.100	5.130	5.100	5.130	1,300	-0.07(-1.35%)
Jul 08, 2010	5.390	5.400	5.060	5.200	24,004	-0.10(-1.89%)
Jul 07, 2010	5.570	5.570	5.260	5.300	22,165	-0.26(-4.69%)
Jul 06, 2010	5.580	5.750	5.550	5.561	5,670	-0.18(-3.12%)
Jul 02, 2010	5.630	5.740	5.510	5.740	3,850	-0.01(-0.17%)

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.