Indicators

Addus Homecare Corp (NQ: ADUS )

96.62 -0.37 (-0.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	5.660	5.850	5.560	5.580	26,498	-0.20(-3.46%)
May 23, 2011	5.850	5.910	5.610	5.780	45,869	-0.16(-2.69%)
May 20, 2011	6.100	6.100	5.930	5.940	10,300	-0.15(-2.46%)
May 19, 2011	5.990	6.090	5.960	6.090	69,371	+0.09(+1.50%)
May 18, 2011	5.870	6.000	5.820	6.000	16,436	+0.12(+2.04%)
May 17, 2011	5.820	5.900	5.820	5.880	18,963	+0.02(+0.34%)
May 16, 2011	5.950	5.950	5.835	5.860	7,433	-0.09(-1.51%)
May 13, 2011	5.900	5.987	5.900	5.950	61,223	-0.05(-0.83%)
May 12, 2011	5.940	6.000	5.900	6.000	42,030	-0.01(-0.17%)
May 11, 2011	5.930	6.030	5.880	6.010	85,764	-0.00(-0.03%)
May 10, 2011	5.900	6.020	5.850	6.012	23,662	+0.08(+1.40%)
May 09, 2011	5.660	5.960	5.470	5.929	38,827	+0.27(+4.75%)
May 06, 2011	5.500	5.700	5.500	5.660	42,279	-0.07(-1.22%)
May 05, 2011	5.880	5.880	5.520	5.730	32,488	-0.11(-1.88%)
May 04, 2011	5.860	5.890	5.800	5.840	2,650	-0.02(-0.34%)
May 03, 2011	5.870	6.050	5.770	5.860	20,548	-0.11(-1.84%)

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.