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, 2019	94.28	95.11	93.03	93.21	65,400	-1.52(-1.60%)
Nov 27, 2019	93.99	95.35	93.51	94.72	145,900	+0.84(+0.90%)
Nov 26, 2019	94.08	94.90	93.10	93.88	215,974	+0.58(+0.62%)
Nov 25, 2019	90.13	93.35	90.13	93.30	260,744	+3.27(+3.63%)
Nov 22, 2019	88.91	90.55	88.63	90.03	174,500	+1.40(+1.58%)
Nov 21, 2019	88.57	89.59	87.91	88.63	187,863	+0.29(+0.33%)
Nov 20, 2019	86.79	88.71	86.79	88.34	125,097	+0.93(+1.06%)
Nov 19, 2019	86.49	88.18	86.15	87.41	124,675	+1.25(+1.45%)
Nov 18, 2019	86.10	87.98	84.20	86.16	207,865	+1.79(+2.12%)
Nov 15, 2019	84.67	85.16	82.69	84.37	255,200	+0.11(+0.13%)
Nov 14, 2019	83.78	85.33	83.51	84.26	131,043	+0.54(+0.65%)
Nov 13, 2019	83.84	84.80	79.66	83.72	424,458	-3.15(-3.63%)
Nov 12, 2019	87.75	89.00	86.81	86.87	196,941	-0.83(-0.95%)
Nov 11, 2019	86.53	87.86	86.16	87.70	138,601	+1.13(+1.31%)
Nov 08, 2019	87.11	89.22	86.13	86.57	150,400	-1.23(-1.40%)
Nov 07, 2019	89.10	92.79	86.83	87.80	147,010	-0.81(-0.91%)
Nov 06, 2019	87.76	88.71	84.21	88.61	127,751	+2.69(+3.14%)
Nov 05, 2019	87.00	92.40	84.80	85.92	288,671	+1.01(+1.18%)
Nov 04, 2019	86.69	86.69	83.54	84.91	179,274	-1.77(-2.04%)

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.