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 (%)
Jun 30, 2011	5.390	5.560	5.390	5.430	13,878	+0.10(+1.88%)
Jun 29, 2011	5.400	5.400	5.300	5.330	9,153	+0.04(+0.76%)
Jun 28, 2011	5.250	5.439	5.250	5.290	27,502	+0.07(+1.34%)
Jun 27, 2011	5.260	5.320	5.090	5.220	18,608	+0.02(+0.38%)
Jun 24, 2011	5.200	5.263	5.091	5.200	18,766	+0.14(+2.77%)
Jun 23, 2011	5.380	5.390	4.953	5.060	55,468	-0.32(-5.95%)
Jun 22, 2011	5.410	5.530	5.300	5.380	45,906	+0.13(+2.48%)
Jun 21, 2011	5.110	5.410	4.990	5.250	53,973	+0.25(+5.00%)
Jun 20, 2011	5.020	5.600	4.860	5.000	47,834	-0.05(-0.99%)
Jun 17, 2011	5.540	5.640	4.980	5.050	48,076	-0.38(-7.00%)
Jun 16, 2011	5.580	5.780	5.300	5.430	56,740	-0.07(-1.27%)
Jun 15, 2011	5.600	5.700	5.400	5.500	34,466	-0.15(-2.65%)
Jun 14, 2011	5.700	5.900	5.550	5.650	25,160	-0.01(-0.18%)
Jun 13, 2011	5.600	5.730	5.500	5.660	22,431	+0.05(+0.89%)
Jun 10, 2011	5.620	5.690	5.500	5.610	12,518	-0.04(-0.71%)
Jun 09, 2011	5.520	5.790	5.520	5.650	7,000	+0.05(+0.89%)
Jun 08, 2011	5.530	5.600	5.530	5.600	1,300	-0.19(-3.28%)
Jun 07, 2011	5.620	5.910	5.511	5.790	27,232	+0.10(+1.76%)
Jun 06, 2011	5.750	5.760	5.610	5.690	9,902	-0.21(-3.56%)

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.