Indicators

Addus Homecare Corp (NQ: ADUS )

96.15 +1.97 (+2.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	33.00	34.51	32.75	34.15	75,083	+0.95(+2.86%)
Jan 30, 2017	33.85	33.85	33.00	33.20	50,942	-0.80(-2.35%)
Jan 27, 2017	33.50	34.10	33.15	34.00	22,137	+0.35(+1.04%)
Jan 26, 2017	34.95	34.95	33.45	33.65	56,427	-1.15(-3.30%)
Jan 25, 2017	34.95	35.10	34.70	34.80	23,291	+0.10(+0.29%)
Jan 24, 2017	34.00	34.80	33.50	34.70	20,575	+0.75(+2.21%)
Jan 23, 2017	33.65	34.10	32.40	33.95	59,178	+0.05(+0.15%)
Jan 20, 2017	33.65	34.10	33.35	33.90	27,175	+0.20(+0.59%)
Jan 19, 2017	34.95	34.96	33.50	33.70	48,020	-1.20(-3.44%)
Jan 18, 2017	34.65	34.95	34.35	34.90	21,035	+0.20(+0.58%)
Jan 17, 2017	34.65	34.90	34.00	34.70	35,347	+0.15(+0.43%)
Jan 13, 2017		34.55	34.55	34.55	0	+0.45(+1.32%)
Jan 12, 2017	34.80	34.80	33.20	34.10	31,349	-0.90(-2.57%)
Jan 11, 2017	35.05	35.10	34.40	35.00	35,388	+0.05(+0.14%)
Jan 10, 2017	35.05	35.10	34.75	34.95	29,707	-0.10(-0.29%)
Jan 09, 2017	35.50	35.65	34.85	35.05	21,170	-0.30(-0.85%)
Jan 06, 2017	35.85	35.85	35.20	35.35	17,053	-0.35(-0.98%)
Jan 05, 2017	35.75	36.10	35.25	35.70	31,973	-0.40(-1.11%)
Jan 04, 2017	36.40	36.40	35.65	36.10	41,500	+0.15(+0.42%)

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.