Skip to main content

Addus Homecare Corp (NQ: ADUS )

103.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 102.81 104.22 102.81 103.74 79,444 +1.18(+1.15%)
Mar 26, 2024 103.61 103.73 101.66 102.56 121,616 -0.15(-0.15%)
Mar 25, 2024 103.51 104.29 102.09 102.71 71,841 -0.79(-0.76%)
Mar 22, 2024 101.77 103.91 101.04 103.50 135,660 +2.20(+2.17%)
Mar 21, 2024 101.96 102.36 100.34 101.30 114,717 +0.06(+0.06%)
Mar 20, 2024 100.43 101.56 99.95 101.24 71,728 +0.70(+0.70%)
Mar 19, 2024 100.70 102.57 100.35 100.54 109,696 -0.66(-0.65%)
Mar 18, 2024 96.78 101.64 95.39 101.20 155,306 +4.44(+4.59%)
Mar 15, 2024 97.15 98.32 96.01 96.76 209,163 -1.29(-1.32%)
Mar 14, 2024 98.61 99.59 96.86 98.05 138,141 -1.05(-1.06%)
Mar 13, 2024 98.51 99.53 98.47 99.10 90,174 +0.52(+0.53%)
Mar 12, 2024 98.58 99.42 97.44 98.58 75,569 -0.18(-0.18%)
Mar 11, 2024 101.56 101.88 98.58 98.76 95,750 -3.49(-3.41%)
Mar 08, 2024 101.20 104.61 100.73 102.25 166,096 +1.65(+1.64%)
Mar 07, 2024 99.35 101.14 99.35 100.60 164,365 +1.35(+1.36%)
Mar 06, 2024 97.39 99.89 97.04 99.25 162,044 +1.56(+1.60%)
Mar 05, 2024 95.42 98.00 95.42 97.69 132,095 +1.94(+2.03%)
Mar 04, 2024 93.86 96.35 92.57 95.75 123,596 +1.89(+2.01%)
Mar 01, 2024 92.61 94.12 92.02 93.86 101,109 +1.58(+1.71%)
Feb 29, 2024 93.20 93.20 91.03 92.28 122,574 +0.43(+0.47%)
Feb 28, 2024 92.28 93.11 90.62 91.85 182,018 -0.25(-0.27%)
Feb 27, 2024 91.41 96.72 90.00 92.10 391,365 +4.77(+5.46%)
Feb 26, 2024 85.94 89.19 85.94 87.33 386,781 -1.77(-1.99%)
Feb 23, 2024 89.83 90.32 88.89 89.10 97,202 -0.90(-1.00%)
Feb 22, 2024 90.92 91.70 89.27 90.00 120,237 -1.44(-1.57%)
Feb 21, 2024 91.12 91.44 89.88 91.44 70,734 -0.18(-0.20%)
Feb 20, 2024 93.22 93.58 91.33 91.62 84,814 -2.68(-2.84%)
Feb 16, 2024 93.96 96.83 93.48 94.30 101,619 +0.46(+0.49%)
Feb 15, 2024 92.38 94.56 92.31 93.84 73,835 +1.56(+1.69%)
Feb 14, 2024 91.41 92.28 90.69 92.28 53,578 +1.86(+2.06%)
Feb 13, 2024 93.66 94.42 89.47 90.42 167,290 -5.10(-5.34%)
Feb 12, 2024 94.45 97.22 93.67 95.52 123,321 +1.28(+1.36%)
Feb 09, 2024 90.91 94.53 90.29 94.24 136,608 +3.33(+3.66%)
Feb 08, 2024 86.70 90.92 86.17 90.91 211,646 +4.13(+4.76%)
Feb 07, 2024 87.96 88.37 86.60 86.78 106,557 -0.62(-0.71%)
Feb 06, 2024 88.85 89.41 87.24 87.40 89,880 -1.71(-1.92%)
Feb 05, 2024 88.01 89.33 87.97 89.11 80,947 +0.23(+0.26%)
Feb 02, 2024 87.61 89.00 87.61 88.88 79,521 +0.39(+0.44%)
Feb 01, 2024 86.61 88.49 86.61 88.49 95,943 +1.89(+2.18%)
Jan 31, 2024 88.39 89.33 86.43 86.60 88,496 -1.58(-1.79%)
Jan 30, 2024 88.52 90.12 88.00 88.18 64,846 -0.77(-0.87%)
Jan 29, 2024 89.40 90.70 87.39 88.95 168,924 -0.55(-0.61%)
Jan 26, 2024 89.00 89.54 88.15 89.50 98,464 +0.56(+0.63%)
Jan 25, 2024 90.54 90.88 88.13 88.94 72,031 -1.17(-1.30%)
Jan 24, 2024 91.64 91.64 89.46 90.11 73,739 -0.53(-0.58%)
Jan 23, 2024 92.38 92.38 90.41 90.64 77,180 -0.85(-0.93%)
Jan 22, 2024 91.92 92.24 90.97 91.49 79,425 +0.30(+0.33%)
Jan 19, 2024 91.03 91.33 89.69 91.19 60,006 +0.65(+0.72%)
Jan 18, 2024 90.07 90.59 88.53 90.54 70,011 +0.84(+0.94%)
Jan 17, 2024 88.59 90.86 88.59 89.70 94,293 +0.21(+0.23%)
Jan 16, 2024 86.64 89.70 86.45 89.49 162,137 +2.50(+2.87%)
Jan 12, 2024 89.61 90.00 86.30 86.99 114,231 -1.64(-1.85%)
Jan 11, 2024 88.35 89.02 88.00 88.63 90,008 +0.01(+0.01%)
Jan 10, 2024 88.87 88.87 87.89 88.62 57,454 -0.62(-0.69%)
Jan 09, 2024 89.76 90.17 89.03 89.24 52,790 -1.52(-1.67%)
Jan 08, 2024 88.66 90.91 88.66 90.76 59,882 +2.50(+2.83%)
Jan 05, 2024 89.43 90.11 88.22 88.26 67,180 -1.65(-1.84%)
Jan 04, 2024 91.11 91.11 89.28 89.91 100,793 -0.73(-0.81%)
Jan 03, 2024 92.99 93.28 90.62 90.64 70,957 -2.59(-2.78%)
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.