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 (%)
Dec 30, 2011	3.540	3.645	3.280	3.570	30,738	-0.02(-0.56%)
Dec 29, 2011	3.500	3.600	3.450	3.590	10,686	+0.18(+5.28%)
Dec 28, 2011	3.500	3.508	3.330	3.410	4,833	-0.09(-2.57%)
Dec 27, 2011	3.410	3.500	3.190	3.500	24,195	+0.09(+2.64%)
Dec 23, 2011	3.260	3.420	3.260	3.410	2,750	+0.00(+0.00%)
Dec 21, 2011	3.400	3.600	3.230	3.410	18,917	+0.00(+0.00%)
Dec 20, 2011	3.600	3.600	3.400	3.410	26,341	-0.18(-5.01%)
Dec 19, 2011	3.460	3.590	3.460	3.590	29,015	+0.07(+1.99%)
Dec 16, 2011	3.575	3.600	3.500	3.520	19,412	-0.03(-0.85%)
Dec 15, 2011	3.697	3.697	3.550	3.550	5,463	-0.04(-1.11%)
Dec 14, 2011	3.730	3.730	3.554	3.590	1,898	-0.02(-0.55%)
Dec 13, 2011	3.630	3.640	3.500	3.610	13,196	+0.11(+3.14%)
Dec 12, 2011	3.590	3.590	3.460	3.500	3,400	-0.10(-2.78%)
Dec 09, 2011	3.510	3.690	3.500	3.600	26,899	+0.09(+2.56%)
Dec 08, 2011	3.670	3.860	3.500	3.510	8,548	-0.14(-3.84%)
Dec 07, 2011	3.560	3.650	3.560	3.650	2,899	+0.11(+3.11%)
Dec 06, 2011	3.630	3.750	3.540	3.540	12,472	-0.16(-4.32%)
Dec 05, 2011	3.770	3.770	3.510	3.700	13,944	+0.01(+0.27%)
Dec 02, 2011	3.760	3.760	3.680	3.690	20,451	-0.06(-1.60%)

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.