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 (%)
Sep 27, 2013	29.07	29.45	28.50	28.66	0	-0.59(-2.02%)
Sep 26, 2013	29.40	29.53	29.01	29.25	74,717	-0.18(-0.61%)
Sep 25, 2013	28.97	29.94	28.51	29.43	103,243	+0.65(+2.26%)
Sep 24, 2013	27.67	29.49	27.50	28.78	0	+1.11(+4.01%)
Sep 23, 2013	27.91	27.91	26.36	27.67	0	-0.33(-1.18%)
Sep 20, 2013	28.25	28.44	27.86	28.00	0	-0.21(-0.74%)
Sep 19, 2013	28.19	28.61	28.02	28.21	0	+0.28(+1.00%)
Sep 18, 2013	28.25	28.54	27.61	27.93	0	-0.26(-0.92%)
Sep 17, 2013	26.12	28.43	26.08	28.19	0	+2.33(+9.01%)
Sep 16, 2013	25.81	27.25	24.96	25.86	0	+0.90(+3.61%)
Sep 13, 2013	23.71	24.99	23.38	24.96	0	+1.36(+5.76%)
Sep 12, 2013	22.87	23.74	22.62	23.60	0	+0.79(+3.46%)
Sep 11, 2013	23.25	24.16	22.58	22.81	0	-0.41(-1.77%)
Sep 10, 2013	21.67	23.30	21.47	23.22	0	+1.76(+8.20%)
Sep 09, 2013	22.51	22.79	21.28	21.46	0	-0.90(-4.03%)
Sep 06, 2013	22.30	22.85	21.51	22.36	0	+0.19(+0.86%)
Sep 05, 2013	21.44	22.31	21.44	22.17	0	+0.80(+3.74%)
Sep 04, 2013	21.30	22.00	20.80	21.37	0	+0.04(+0.19%)

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.