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 (%)
Nov 29, 2013	29.56	29.80	28.95	29.00	0	-0.37(-1.26%)
Nov 27, 2013	28.35	29.67	28.35	29.37	0	+1.17(+4.15%)
Nov 26, 2013	27.11	28.65	26.60	28.20	0	+1.06(+3.91%)
Nov 25, 2013	26.80	27.58	26.59	27.14	0	+0.57(+2.15%)
Nov 22, 2013	26.39	26.88	26.08	26.57	0	+0.11(+0.42%)
Nov 21, 2013	26.19	26.73	25.67	26.46	70,479	+0.52(+2.00%)
Nov 20, 2013	25.21	26.90	24.64	25.94	0	+0.81(+3.22%)
Nov 19, 2013	24.72	25.37	24.54	25.13	57,593	+0.34(+1.37%)
Nov 18, 2013	25.65	25.89	24.75	24.79	0	-0.88(-3.43%)
Nov 15, 2013	25.97	26.56	25.38	25.67	0	-0.30(-1.16%)
Nov 14, 2013	25.16	26.05	25.15	25.97	0	+0.94(+3.76%)
Nov 12, 2013	24.69	25.26	24.25	25.03	0	+0.17(+0.68%)
Nov 11, 2013	25.45	25.90	24.43	24.86	0	-0.77(-3.00%)
Nov 08, 2013	23.72	26.04	21.50	25.63	0	+2.04(+8.65%)
Nov 07, 2013	24.77	24.85	23.05	23.59	104,398	-0.99(-4.03%)
Nov 06, 2013	24.54	24.93	24.05	24.58	0	+0.13(+0.53%)
Nov 05, 2013	23.83	24.63	23.33	24.45	0	+0.54(+2.26%)
Nov 04, 2013	25.14	25.40	23.27	23.91	177,838	-1.59(-6.24%)

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.