Indicators

Addus Homecare Corp (NQ: ADUS )

124.42 -1.27 (-1.01%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	20.62	21.32	20.23	21.21	82,560	+0.69(+3.36%)
Jan 28, 2016	20.74	21.21	20.05	20.52	71,442	+0.00(+0.00%)
Jan 27, 2016	21.13	21.22	20.08	20.52	60,522	-0.61(-2.89%)
Jan 26, 2016	20.42	21.48	19.51	21.13	80,191	+0.70(+3.43%)
Jan 25, 2016	19.88	20.98	19.88	20.43	64,944	+0.40(+2.00%)
Jan 22, 2016	19.87	20.08	19.59	20.03	56,151	+0.32(+1.62%)
Jan 21, 2016	19.67	20.47	19.36	19.71	52,372	+0.15(+0.77%)
Jan 20, 2016	18.78	19.75	18.16	19.56	74,784	+0.49(+2.57%)
Jan 19, 2016	20.83	20.83	18.83	19.07	164,805	-1.47(-7.16%)
Jan 15, 2016	20.90	20.54	20.54	20.54	117,600	-0.82(-3.84%)
Jan 14, 2016	21.47	21.80	20.44	21.36	166,988	-0.08(-0.37%)
Jan 13, 2016	22.44	23.22	21.09	21.44	146,073	-1.03(-4.58%)
Jan 12, 2016	22.51	23.11	21.94	22.47	183,940	+0.09(+0.40%)
Jan 11, 2016	22.27	22.57	21.80	22.38	151,888	+0.11(+0.49%)
Jan 08, 2016	22.53	23.59	21.77	22.27	129,755	-0.27(-1.20%)
Jan 07, 2016	23.84	24.33	22.11	22.54	104,139	-1.62(-6.71%)
Jan 06, 2016	23.14	24.31	22.83	24.16	118,910	+0.68(+2.90%)
Jan 05, 2016	22.96	23.54	22.76	23.48	92,707	+0.59(+2.58%)

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.