Indicators

Addus Homecare Corp (NQ: ADUS )

93.49 -3.70 (-3.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	28.00	28.37	27.38	28.01	26,811	+0.04(+0.14%)
May 28, 2015	27.84	28.19	27.70	27.97	43,567	-0.02(-0.07%)
May 27, 2015	27.68	28.18	27.68	27.99	29,822	+0.12(+0.43%)
May 26, 2015	27.70	27.99	27.50	27.87	40,675	-0.08(-0.29%)
May 22, 2015	27.88	27.95	27.95	27.95	26,100	-0.06(-0.21%)
May 21, 2015	28.18	28.21	27.66	28.01	57,176	-0.33(-1.16%)
May 20, 2015	28.02	28.49	27.63	28.34	40,576	+0.34(+1.21%)
May 19, 2015	27.38	28.20	27.23	28.00	54,206	+0.50(+1.82%)
May 18, 2015	27.23	27.59	27.22	27.50	49,555	+0.09(+0.33%)
May 15, 2015	27.07	27.41	27.00	27.41	44,840	+0.29(+1.07%)
May 14, 2015	26.11	27.16	25.81	27.12	85,193	+1.03(+3.95%)
May 13, 2015	26.30	26.32	25.96	26.09	60,701	-0.30(-1.14%)
May 12, 2015	26.29	26.29	25.51	26.39	49,290	-0.10(-0.38%)
May 11, 2015	26.46	26.50	26.10	26.49	58,264	+0.01(+0.04%)
May 08, 2015	26.86	26.99	26.25	26.48	85,107	-0.12(-0.45%)
May 07, 2015	26.78	26.91	26.26	26.60	77,852	-0.21(-0.78%)
May 06, 2015	26.75	26.96	26.00	26.81	97,364	+0.06(+0.22%)
May 05, 2015	26.57	27.04	26.23	26.75	72,945	-0.04(-0.15%)
May 04, 2015	27.13	28.01	26.72	26.79	71,694	-0.21(-0.78%)

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.