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 28, 2018	69.40	70.30	68.70	70.15	137,100	+0.45(+0.65%)
Sep 27, 2018	71.30	71.65	69.10	69.70	138,804	-1.75(-2.45%)
Sep 26, 2018	71.90	72.48	71.40	71.45	135,776	-0.75(-1.04%)
Sep 25, 2018	71.05	72.30	70.00	72.20	98,061	+1.20(+1.69%)
Sep 24, 2018	69.45	71.15	69.30	71.00	165,323	+1.70(+2.45%)
Sep 21, 2018	70.15	70.50	69.00	69.30	380,300	-0.90(-1.28%)
Sep 20, 2018	70.55	71.50	70.15	70.20	92,018	-0.35(-0.50%)
Sep 19, 2018	71.30	72.55	70.00	70.55	138,462	-0.70(-0.98%)
Sep 18, 2018	69.00	71.50	68.85	71.25	170,569	+2.25(+3.26%)
Sep 17, 2018	69.05	69.40	68.15	69.00	153,651	-0.15(-0.22%)
Sep 14, 2018	68.70	69.45	67.55	69.15	150,400	+0.80(+1.17%)
Sep 13, 2018	68.40	68.65	67.60	68.35	129,871	+0.40(+0.59%)
Sep 12, 2018	67.55	68.40	67.55	67.95	193,669	+0.15(+0.22%)
Sep 11, 2018	67.70	68.15	67.30	67.80	111,837	+0.10(+0.15%)
Sep 10, 2018	67.15	68.00	66.62	67.70	104,509	+0.80(+1.20%)
Sep 07, 2018	67.15	67.90	66.65	66.90	59,800	-0.45(-0.67%)
Sep 06, 2018	66.75	67.75	66.05	67.35	97,475	+0.65(+0.97%)
Sep 05, 2018	66.20	67.35	65.30	66.70	142,375	+0.35(+0.53%)

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.