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 (%)
Jan 31, 2018 36.05 37.20 35.70 35.85 42,694 -0.05(-0.14%)
Jan 30, 2018 35.90 35.90 35.76 35.90 22,984 -0.40(-1.10%)
Jan 29, 2018 36.35 36.85 36.05 36.30 27,277 +0.00(+0.00%)
Jan 26, 2018 38.49 38.49 36.20 36.30 14,207 -0.85(-2.29%)
Jan 25, 2018 36.45 37.25 36.40 37.15 10,656 +0.70(+1.92%)
Jan 24, 2018 37.70 37.80 36.45 36.45 21,634 -1.30(-3.44%)
Jan 23, 2018 38.45 38.67 37.30 37.75 12,563 -0.85(-2.20%)
Jan 22, 2018 38.90 38.05 38.60 17,467 -0.55(-1.40%)
Jan 19, 2018 37.00 39.25 36.70 39.15 25,267 +2.15(+5.81%)
Jan 18, 2018 36.75 37.30 36.50 37.00 33,208 -0.55(-1.46%)
Jan 17, 2018 37.40 37.67 37.10 37.55 10,337 +0.20(+0.54%)
Jan 16, 2018 36.95 38.00 36.95 37.35 19,079 +0.45(+1.22%)
Jan 12, 2018 36.90 36.90 36.90 0 -0.75(-1.99%)
Jan 11, 2018 36.70 38.31 35.50 37.65 32,713 +1.00(+2.73%)
Jan 10, 2018 35.75 36.75 35.75 36.65 67,792 +0.80(+2.23%)
Jan 09, 2018 35.75 36.62 33.85 35.85 19,218 +0.10(+0.28%)
Jan 08, 2018 35.90 36.00 35.13 35.75 20,943 -0.20(-0.56%)
Jan 05, 2018 36.80 36.90 35.75 35.95 42,061 -0.80(-2.18%)
Jan 04, 2018 36.30 37.00 36.10 36.75 26,855 +0.70(+1.94%)
Jan 03, 2018 35.65 36.10 35.30 36.05 23,775 +0.20(+0.56%)
Jan 02, 2018 34.90 36.05 34.90 35.85 26,574 +1.05(+3.02%)
Dec 29, 2017 34.80 34.80 34.80 0 +0.05(+0.14%)
Dec 28, 2017 34.50 35.00 34.11 34.75 22,183 +0.35(+1.02%)
Dec 27, 2017 34.95 34.95 34.15 34.40 12,848 -0.35(-1.01%)
Dec 26, 2017 34.35 35.00 34.35 34.75 19,517 +0.45(+1.31%)
Dec 22, 2017 34.65 34.65 34.15 34.30 19,859 -0.40(-1.15%)
Dec 21, 2017 34.25 34.95 34.25 34.70 13,527 +0.85(+2.51%)
Dec 20, 2017 33.95 34.17 33.70 33.85 12,123 +0.00(+0.00%)
Dec 19, 2017 33.75 34.25 33.40 33.85 28,645 +0.55(+1.65%)
Dec 18, 2017 33.10 33.45 32.04 33.30 31,184 +0.55(+1.68%)
Dec 15, 2017 32.45 33.45 32.45 32.75 42,536 +0.25(+0.77%)
Dec 14, 2017 33.75 33.75 32.33 32.50 18,624 -1.20(-3.56%)
Dec 13, 2017 32.50 33.85 32.50 33.70 30,162 +1.25(+3.85%)
Dec 12, 2017 31.67 32.65 31.67 32.45 33,483 +0.25(+0.78%)
Dec 11, 2017 33.05 33.38 32.00 32.20 31,137 -0.90(-2.72%)
Dec 08, 2017 33.05 33.50 32.70 33.10 38,753 +0.55(+1.69%)
Dec 07, 2017 31.80 32.75 31.20 32.55 69,486 +0.70(+2.20%)
Dec 06, 2017 32.55 32.65 31.75 31.85 25,536 -0.35(-1.09%)
Dec 05, 2017 33.40 33.50 32.20 32.20 30,755 -1.20(-3.59%)
Dec 04, 2017 33.40 33.95 33.20 33.40 19,565 +0.25(+0.75%)
Dec 01, 2017 33.30 33.52 32.90 33.15 21,768 -0.15(-0.45%)
Nov 30, 2017 34.00 34.00 32.83 33.30 32,009 -0.60(-1.77%)
Nov 29, 2017 32.45 34.10 32.20 33.90 22,676 +1.45(+4.47%)
Nov 28, 2017 32.10 32.50 32.00 32.45 24,034 +0.55(+1.72%)
Nov 27, 2017 32.25 32.55 31.77 31.90 33,315 -0.35(-1.09%)
Nov 24, 2017 33.75 33.75 32.06 32.25 19,344 -1.50(-4.44%)
Nov 22, 2017 32.60 34.00 32.50 33.75 18,200 +1.20(+3.69%)
Nov 21, 2017 32.75 33.05 32.40 32.55 57,541 -0.15(-0.46%)
Nov 20, 2017 33.25 33.25 32.10 32.70 54,761 -0.65(-1.95%)
Nov 17, 2017 33.45 33.45 33.00 33.35 29,339 -0.05(-0.15%)
Nov 16, 2017 33.05 34.10 33.05 33.40 32,313 +0.65(+1.98%)
Nov 15, 2017 32.35 33.00 32.35 32.75 74,055 -0.05(-0.15%)
Nov 14, 2017 32.70 32.90 30.95 32.80 37,380 +0.05(+0.15%)
Nov 13, 2017 32.45 33.05 32.05 32.75 58,833 +0.20(+0.61%)
Nov 10, 2017 32.40 32.95 32.02 32.55 11,341 +0.05(+0.15%)
Nov 09, 2017 32.80 32.80 31.95 32.50 17,867 -0.40(-1.22%)
Nov 08, 2017 34.15 34.15 32.80 32.90 18,246 -1.15(-3.38%)
Nov 07, 2017 35.00 36.45 34.10 34.05 25,678 -0.40(-1.16%)
Nov 06, 2017 34.91 35.10 32.95 34.45 42,193 -0.10(-0.29%)
Nov 03, 2017 34.95 35.33 34.35 34.55 16,277 -0.45(-1.29%)
Nov 02, 2017 34.65 35.45 32.05 35.00 15,087 +0.30(+0.86%)
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.