Addus Homecare Corp (NQ: ADUS )

106.42 USD -0.42 (-0.39%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 105.00 107.49 104.74 106.84 44,200 +1.50(+1.42%)
Apr 08, 2021 103.84 105.34 102.54 105.34 69,885 +2.36(+2.29%)
Apr 07, 2021 104.51 105.03 102.59 102.98 87,840 -1.53(-1.46%)
Apr 06, 2021 105.94 106.37 104.14 104.51 80,216 -2.00(-1.88%)
Apr 05, 2021 107.32 107.40 105.73 106.51 63,084 +0.02(+0.02%)
Apr 01, 2021 104.95 108.04 104.50 106.49 86,600 +1.90(+1.82%)
Mar 31, 2021 106.00 108.58 104.58 104.59 104,079 -1.00(-0.95%)
Mar 30, 2021 104.61 106.63 103.50 105.59 64,038 +0.43(+0.41%)
Mar 29, 2021 107.76 109.74 105.01 105.16 57,784 -2.44(-2.27%)
Mar 26, 2021 104.60 107.60 104.10 107.60 55,800 +3.16(+3.03%)
Mar 25, 2021 104.26 105.45 103.03 104.44 74,746 -1.04(-0.99%)
Mar 24, 2021 108.01 108.93 105.48 105.48 88,037 -2.21(-2.05%)
Mar 23, 2021 109.00 109.47 103.76 107.69 119,223 -1.83(-1.67%)
Mar 22, 2021 110.00 112.39 108.79 109.52 73,466 +0.04(+0.04%)
Mar 19, 2021 107.56 109.98 106.78 109.48 222,800 +2.31(+2.16%)
Mar 18, 2021 104.86 107.53 104.86 107.17 62,905 +0.82(+0.77%)
Mar 17, 2021 104.49 106.70 103.14 106.35 86,506 +1.55(+1.48%)
Mar 16, 2021 108.24 108.24 103.27 104.80 69,476 -3.02(-2.80%)
Mar 15, 2021 105.80 108.74 105.70 107.82 78,675 +1.57(+1.48%)
Mar 12, 2021 101.87 106.64 101.87 106.25 155,900 +3.89(+3.80%)
Mar 11, 2021 104.06 104.38 101.64 102.36 136,100 -1.02(-0.99%)
Mar 10, 2021 104.65 107.09 103.38 103.38 78,681 +0.65(+0.63%)
Mar 09, 2021 98.84 103.11 97.01 102.73 131,912 +6.54(+6.80%)
Mar 08, 2021 94.61 97.04 93.88 96.19 103,395 +2.36(+2.52%)
Mar 05, 2021 93.06 93.98 88.67 93.83 117,800 +0.82(+0.88%)
Mar 04, 2021 97.12 99.29 92.02 93.01 94,927 -4.72(-4.83%)
Mar 03, 2021 102.63 103.43 97.28 97.73 130,660 -6.40(-6.15%)
Mar 02, 2021 100.58 105.11 100.07 104.13 169,625 +1.67(+1.63%)
Mar 01, 2021 108.09 108.38 101.75 102.46 125,109 -5.11(-4.75%)
Feb 26, 2021 113.16 113.35 101.75 107.57 175,500 -5.69(-5.02%)
Feb 25, 2021 120.66 121.51 113.00 113.26 92,698 -8.05(-6.64%)
Feb 24, 2021 115.46 121.99 114.23 121.31 99,032 +6.22(+5.40%)
Feb 23, 2021 114.90 116.09 112.38 115.09 72,025 -0.43(-0.37%)
Feb 22, 2021 116.45 116.78 113.46 115.52 35,765 -2.09(-1.78%)
Feb 19, 2021 116.90 118.20 115.86 117.61 80,400 +0.79(+0.68%)
Feb 18, 2021 119.15 119.15 115.45 116.82 112,023 -2.89(-2.41%)
Feb 17, 2021 120.14 121.49 119.23 119.71 61,306 -1.78(-1.47%)
Feb 16, 2021 123.50 123.52 120.14 121.49 65,946 -1.68(-1.36%)
Feb 12, 2021 123.32 124.00 122.27 123.17 90,400 -0.58(-0.47%)
Feb 11, 2021 125.48 126.14 123.25 123.75 74,805 -1.30(-1.04%)
Feb 10, 2021 126.80 127.74 124.57 125.05 55,786 -0.98(-0.78%)
Feb 09, 2021 127.10 127.10 125.48 126.03 54,864 -0.66(-0.52%)
Feb 08, 2021 125.33 129.01 124.15 126.69 107,927 +2.59(+2.09%)
Feb 05, 2021 122.05 124.10 119.48 124.10 64,500 +3.29(+2.72%)
Feb 04, 2021 119.28 122.87 118.14 120.81 53,445 +2.25(+1.90%)
Feb 03, 2021 118.86 119.87 115.43 118.56 45,179 +0.35(+0.30%)
Feb 02, 2021 115.08 119.12 114.89 118.21 73,711 +3.64(+3.18%)
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.