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 (%)
Feb 28, 2013	9.090	9.250	8.690	8.810	33,560	+0.14(+1.61%)
Feb 27, 2013	8.710	8.920	8.510	8.670	33,489	-0.04(-0.46%)
Feb 26, 2013	8.350	8.920	8.080	8.710	49,569	-0.66(-7.04%)
Feb 22, 2013	8.720	9.500	8.720	9.370	50,467	+0.07(+0.75%)
Feb 21, 2013	9.150	9.430	8.810	9.300	94,807	+0.01(+0.11%)
Feb 20, 2013	9.900	9.990	9.250	9.290	118,782	-0.59(-5.97%)
Feb 19, 2013	9.750	10.00	9.640	9.880	219,414	+0.24(+2.48%)
Feb 15, 2013	9.520	9.900	9.520	9.641	142,231	+0.24(+2.56%)
Feb 14, 2013	9.190	9.610	8.950	9.400	170,919	+0.17(+1.84%)
Feb 13, 2013	8.580	9.310	8.580	9.230	71,595	+0.65(+7.58%)
Feb 12, 2013	8.590	8.600	8.500	8.580	37,517	+0.02(+0.23%)
Feb 11, 2013	8.510	8.760	8.110	8.560	99,844	+0.20(+2.39%)
Feb 08, 2013	7.800	8.450	7.785	8.360	96,522	+0.40(+5.03%)
Feb 07, 2013	7.750	8.050	7.120	7.960	299,407	+0.03(+0.38%)
Feb 06, 2013	7.970	7.970	7.700	7.930	80,496	-0.06(-0.75%)
Feb 04, 2013	8.060	8.230	7.790	7.990	107,434	-0.07(-0.87%)

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.