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 (%)
Jul 29, 2022	93.82	93.87	92.19	92.81	59,264	-1.09(-1.16%)
Jul 28, 2022	94.92	94.92	92.63	93.90	50,025	-1.05(-1.11%)
Jul 27, 2022	94.83	95.92	93.26	94.95	65,926	+1.09(+1.16%)
Jul 26, 2022	93.79	94.53	91.93	93.86	63,014	+0.17(+0.18%)
Jul 25, 2022	93.90	94.49	92.68	93.69	57,117	-0.21(-0.22%)
Jul 22, 2022	95.23	95.39	93.43	93.90	63,266	-1.33(-1.40%)
Jul 21, 2022	91.75	95.23	91.00	95.23	61,032	+3.20(+3.48%)
Jul 20, 2022	92.36	94.05	91.57	92.03	102,089	-0.01(-0.01%)
Jul 19, 2022	90.17	93.26	90.17	92.04	81,067	+2.18(+2.43%)
Jul 18, 2022	90.13	90.76	88.45	89.86	83,558	-0.08(-0.09%)
Jul 15, 2022	89.78	90.51	88.99	89.94	91,637	+1.56(+1.77%)
Jul 14, 2022	85.60	88.52	85.00	88.38	43,401	+1.99(+2.30%)
Jul 13, 2022	85.20	87.76	85.11	86.39	54,144	-0.06(-0.07%)
Jul 12, 2022	87.98	88.58	85.65	86.45	62,785	-1.75(-1.98%)
Jul 11, 2022	87.14	89.38	86.42	88.20	56,464	+0.57(+0.65%)
Jul 08, 2022	86.35	88.72	86.02	87.63	50,082	+0.48(+0.55%)
Jul 07, 2022	84.62	87.26	84.62	87.15	50,054	+2.97(+3.53%)
Jul 06, 2022	85.01	85.29	83.03	84.18	45,427	-0.81(-0.95%)
Jul 05, 2022	83.68	85.49	82.09	84.99	103,302	+0.37(+0.44%)

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.