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 28, 2013	19.17	20.02	19.09	19.74	899,406	+0.38(+1.96%)
Jun 26, 2013	19.05	19.55	18.85	19.36	0	+0.37(+1.95%)
Jun 25, 2013	18.28	19.54	18.28	18.99	0	+0.76(+4.17%)
Jun 24, 2013	19.32	19.40	18.02	18.23	0	-1.31(-6.70%)
Jun 21, 2013	20.07	20.72	19.40	19.54	195,798	-0.43(-2.15%)
Jun 20, 2013	19.53	20.28	19.10	19.97	0	+0.12(+0.60%)
Jun 19, 2013	20.32	20.35	19.11	19.85	0	-0.50(-2.46%)
Jun 18, 2013	19.74	20.40	19.45	20.35	0	+0.72(+3.67%)
Jun 17, 2013	20.00	20.69	19.10	19.63	0	-0.04(-0.20%)
Jun 14, 2013	19.41	19.80	19.35	19.67	0	+0.34(+1.76%)
Jun 13, 2013	19.13	19.41	18.24	19.33	160,369	+0.17(+0.89%)
Jun 12, 2013	19.48	19.90	18.60	19.16	223,365	+0.12(+0.63%)
Jun 11, 2013	18.12	19.35	18.12	19.04	228,920	+0.92(+5.08%)
Jun 10, 2013	17.61	18.25	17.52	18.12	0	+0.62(+3.54%)
Jun 07, 2013	17.85	17.85	17.37	17.50	0	-0.17(-0.96%)
Jun 06, 2013	17.50	18.00	17.44	17.67	0	+0.11(+0.63%)
Jun 05, 2013	18.05	18.27	17.12	17.56	0	-0.45(-2.50%)
Jun 04, 2013	18.00	18.41	17.83	18.01	0	+0.10(+0.56%)

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.