Skip to main content

Addus Homecare Corp (NQ: ADUS )

103.34 -0.40 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Jan 04, 2016 23.02 23.17 22.39 22.89 95,025 -0.39(-1.68%)
Dec 31, 2015 24.12 23.28 23.28 23.28 128,300 -0.81(-3.36%)
Dec 30, 2015 24.67 24.91 23.86 24.09 52,955 -0.50(-2.03%)
Dec 29, 2015 23.79 24.76 23.54 24.59 59,286 +1.08(+4.59%)
Dec 28, 2015 23.61 23.65 22.79 23.51 63,547 -0.16(-0.68%)
Dec 24, 2015 23.50 23.67 23.67 23.67 18,100 +0.11(+0.47%)
Dec 23, 2015 23.84 23.98 23.44 23.56 51,778 -0.15(-0.63%)
Dec 22, 2015 24.49 24.49 23.19 23.71 62,455 -0.78(-3.18%)
Dec 21, 2015 23.99 24.78 23.27 24.49 74,061 +0.49(+2.04%)
Dec 18, 2015 24.48 24.50 23.18 24.00 96,901 -0.54(-2.20%)
Dec 17, 2015 24.72 25.03 24.04 24.54 47,332 -0.27(-1.09%)
Dec 16, 2015 25.01 25.76 23.01 24.81 58,996 -0.19(-0.76%)
Dec 15, 2015 25.20 25.44 24.41 25.00 99,988 +0.11(+0.44%)
Dec 14, 2015 24.65 24.94 24.19 24.89 115,497 +0.32(+1.30%)
Dec 11, 2015 23.30 24.92 23.15 24.57 75,087 +0.94(+3.98%)
Dec 10, 2015 24.00 24.10 23.25 23.63 58,224 -0.32(-1.34%)
Dec 09, 2015 23.20 24.12 23.07 23.95 82,898 +0.81(+3.50%)
Dec 08, 2015 22.20 23.50 21.97 23.14 43,169 +0.92(+4.14%)
Dec 07, 2015 22.67 23.21 22.00 22.22 57,307 -0.57(-2.50%)
Dec 04, 2015 22.62 22.94 22.50 22.79 44,316 +0.11(+0.49%)
Dec 03, 2015 22.84 23.48 22.49 22.68 49,086 -0.16(-0.70%)
Dec 02, 2015 22.95 23.22 22.78 22.84 55,127 -0.08(-0.35%)
Dec 01, 2015 22.83 23.03 22.73 22.92 50,346 +0.13(+0.57%)
Nov 30, 2015 22.67 22.92 22.42 22.79 104,518 +0.07(+0.31%)
Nov 27, 2015 22.22 22.74 22.05 22.72 31,425 +0.49(+2.20%)
Nov 25, 2015 21.87 22.23 22.23 22.23 36,100 +0.40(+1.83%)
Nov 24, 2015 21.60 21.93 21.48 21.83 43,146 +0.09(+0.41%)
Nov 23, 2015 20.93 21.88 20.45 21.74 67,668 +0.57(+2.69%)
Nov 20, 2015 21.03 21.41 20.72 21.17 68,119 +0.17(+0.81%)
Nov 19, 2015 21.02 21.64 20.77 21.00 98,129 -0.04(-0.19%)
Nov 18, 2015 20.79 21.16 20.44 21.04 59,313 +0.26(+1.25%)
Nov 17, 2015 20.81 22.45 20.13 20.78 92,722 +0.10(+0.48%)
Nov 16, 2015 19.89 20.76 19.79 20.68 141,844 +0.80(+4.02%)
Nov 13, 2015 18.75 20.08 18.75 19.88 74,724 +0.95(+5.02%)
Nov 12, 2015 19.24 19.29 18.78 18.93 57,771 -0.43(-2.22%)
Nov 11, 2015 19.83 19.83 18.91 19.36 84,423 -0.47(-2.37%)
Nov 10, 2015 20.00 21.72 19.33 19.83 71,512 -0.15(-0.75%)
Nov 09, 2015 21.28 21.41 19.87 19.98 113,748 -1.30(-6.11%)
Nov 06, 2015 22.01 22.06 20.62 21.28 152,890 -0.80(-3.62%)
Nov 05, 2015 22.05 22.75 21.90 22.08 148,497 -0.02(-0.09%)
Nov 04, 2015 21.71 22.43 21.51 22.10 171,893 +0.30(+1.38%)
Nov 03, 2015 24.70 24.86 21.78 21.80 419,982 -3.12(-12.52%)
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.