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 (%)
Feb 29, 2012	3.700	3.730	3.580	3.600	22,816	-0.02(-0.55%)
Feb 28, 2012	3.730	3.740	3.610	3.620	165,873	-0.09(-2.43%)
Feb 27, 2012	3.660	3.710	3.610	3.710	6,380	+0.03(+0.82%)
Feb 24, 2012	3.630	3.680	3.550	3.680	2,641	+0.02(+0.54%)
Feb 23, 2012	3.520	3.690	3.500	3.660	11,060	+0.14(+3.98%)
Feb 22, 2012	3.450	3.520	3.420	3.520	7,504	+0.07(+2.03%)
Feb 21, 2012	3.490	3.640	3.410	3.450	14,744	-0.10(-2.82%)
Feb 17, 2012	3.470	3.600	3.380	3.550	6,427	+0.03(+0.85%)
Feb 16, 2012	3.600	3.600	3.470	3.520	11,400	-0.04(-1.12%)
Feb 15, 2012	3.560	3.600	3.560	3.560	12,065	+0.01(+0.28%)
Feb 14, 2012	3.540	3.650	3.520	3.550	17,788	-0.06(-1.66%)
Feb 13, 2012	3.700	3.750	3.550	3.610	7,775	-0.14(-3.73%)
Feb 10, 2012	3.700	3.750	3.660	3.750	4,064	+0.11(+3.02%)
Feb 09, 2012	3.640	3.711	3.640	3.640	6,230	+0.00(+0.00%)
Feb 08, 2012	3.690	3.750	3.540	3.640	16,925	-0.02(-0.55%)
Feb 07, 2012	3.590	3.660	3.580	3.660	4,156	+0.08(+2.23%)
Feb 06, 2012	3.510	3.729	3.510	3.580	5,658	+0.06(+1.70%)
Feb 03, 2012	3.730	3.820	3.500	3.520	13,612	-0.13(-3.56%)
Feb 02, 2012	3.580	3.650	3.580	3.650	525	+0.07(+1.96%)

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.