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 (%)
Mar 28, 2013	12.94	14.07	12.75	13.19	266,202	+0.50(+3.94%)
Mar 27, 2013	12.09	12.93	11.90	12.69	116,125	+0.70(+5.84%)
Mar 26, 2013	11.66	12.11	11.40	11.99	202,434	+0.33(+2.83%)
Mar 25, 2013	11.56	11.71	11.49	11.66	78,454	+0.10(+0.87%)
Mar 22, 2013	11.61	11.70	11.20	11.56	47,005	+0.05(+0.43%)
Mar 21, 2013	11.36	11.75	11.29	11.51	86,403	+0.04(+0.35%)
Mar 20, 2013	11.57	11.76	10.87	11.47	150,382	-0.06(-0.52%)
Mar 19, 2013	11.58	11.99	11.25	11.53	115,675	-0.05(-0.43%)
Mar 18, 2013	10.55	11.85	10.55	11.58	215,020	+0.95(+8.94%)
Mar 15, 2013	10.47	10.78	10.29	10.63	74,826	+0.41(+4.01%)
Mar 14, 2013	9.750	10.46	9.630	10.22	150,216	+0.73(+7.69%)
Mar 13, 2013	9.130	9.750	9.060	9.490	128,730	+0.46(+5.09%)
Mar 12, 2013	8.860	9.050	8.800	9.030	58,338	+0.12(+1.35%)
Mar 11, 2013	8.980	9.113	8.860	8.910	41,987	-0.08(-0.89%)
Mar 08, 2013	8.870	9.060	8.819	8.990	32,740	+0.23(+2.63%)
Mar 07, 2013	8.820	9.030	8.680	8.760	23,915	-0.07(-0.79%)
Mar 06, 2013	8.500	8.870	8.500	8.830	23,898	+0.35(+4.13%)
Mar 05, 2013	8.360	8.480	8.110	8.480	87,610	+0.09(+1.07%)
Mar 04, 2013	8.500	8.550	8.240	8.390	65,444	-0.17(-1.99%)

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.