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 (%)
Apr 28, 2017	33.40	34.10	33.40	33.95	20,931	+0.10(+0.30%)
Apr 27, 2017	33.45	34.20	33.45	33.85	23,371	+0.50(+1.50%)
Apr 26, 2017	33.25	33.60	33.20	33.35	31,400	+0.10(+0.30%)
Apr 25, 2017	33.80	34.00	33.10	33.25	29,002	-0.15(-0.45%)
Apr 24, 2017	33.30	33.65	32.60	33.40	44,431	+0.60(+1.83%)
Apr 21, 2017	32.50	33.05	32.25	32.80	54,539	+0.30(+0.92%)
Apr 20, 2017	31.80	32.65	31.50	32.50	22,718	+0.70(+2.20%)
Apr 19, 2017	31.65	32.05	31.00	31.80	24,690	+0.30(+0.95%)
Apr 18, 2017	31.85	31.95	31.20	31.50	24,245	-0.85(-2.63%)
Apr 17, 2017	31.65	32.55	31.55	32.35	35,465	+0.75(+2.37%)
Apr 13, 2017	31.65	31.80	31.30	31.60	14,617	-0.05(-0.16%)
Apr 12, 2017	31.95	31.95	30.70	31.65	25,263	-0.50(-1.56%)
Apr 11, 2017	31.65	32.45	31.65	32.15	53,768	+0.40(+1.26%)
Apr 10, 2017	32.25	32.51	31.60	31.75	37,060	-0.65(-2.01%)
Apr 07, 2017	32.55	32.75	32.10	32.40	38,398	-0.35(-1.07%)
Apr 06, 2017	31.40	32.75	30.85	32.75	56,313	+1.25(+3.97%)
Apr 05, 2017	30.80	31.75	30.75	31.50	35,868	+0.20(+0.64%)
Apr 04, 2017	31.50	31.80	30.75	31.30	34,117	-0.30(-0.95%)

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.