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 (%)
Oct 31, 2012	5.590	5.590	5.220	5.430	21,682	-0.08(-1.45%)
Oct 26, 2012	5.500	5.510	5.510	5.510	18,200	-0.02(-0.36%)
Oct 25, 2012	5.590	5.590	5.500	5.530	11,241	-0.06(-1.07%)
Oct 24, 2012	5.500	5.590	5.480	5.590	19,360	+0.06(+1.08%)
Oct 23, 2012	5.930	5.930	5.400	5.530	38,743	-0.32(-5.47%)
Oct 19, 2012	5.850	5.950	5.850	5.850	12,355	-0.06(-1.02%)
Oct 18, 2012	5.790	5.960	5.730	5.910	19,416	+0.17(+2.96%)
Oct 17, 2012	5.780	5.920	5.720	5.740	11,456	-0.15(-2.55%)
Oct 16, 2012	5.840	5.908	5.700	5.890	19,682	+0.14(+2.43%)
Oct 15, 2012	5.590	5.790	5.590	5.750	53,970	+0.16(+2.86%)
Oct 12, 2012	5.440	5.600	5.360	5.590	82,196	+0.24(+4.49%)
Oct 11, 2012	5.340	5.430	5.290	5.350	15,194	+0.01(+0.19%)
Oct 10, 2012	5.240	5.340	5.071	5.340	1,788	+0.09(+1.71%)
Oct 09, 2012	5.340	5.400	5.191	5.250	14,120	-0.05(-0.94%)
Oct 08, 2012	5.450	5.450	5.290	5.300	20,236	-0.13(-2.39%)
Oct 05, 2012	5.300	5.430	5.300	5.430	10,689	+0.13(+2.45%)
Oct 04, 2012	5.400	5.400	5.000	5.300	24,795	-0.08(-1.49%)
Oct 03, 2012	5.300	5.400	5.190	5.380	12,699	-0.02(-0.37%)
Oct 02, 2012	5.350	5.400	5.190	5.400	16,650	+0.05(+0.93%)

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.