Skip to main content

Addus Homecare Corp (NQ: ADUS )

104.13 +0.39 (+0.38%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 85.29 85.29 83.16 84.21 122,125 -1.03(-1.21%)
Oct 30, 2019 85.17 85.70 83.19 85.24 196,795 +0.14(+0.16%)
Oct 29, 2019 84.49 85.96 83.62 85.10 100,249 +0.91(+1.08%)
Oct 28, 2019 84.12 85.64 83.50 84.19 104,445 +0.10(+0.12%)
Oct 25, 2019 84.77 85.25 83.88 84.09 78,200 -0.85(-1.00%)
Oct 24, 2019 85.88 86.13 84.48 84.94 137,294 -0.46(-0.54%)
Oct 23, 2019 84.76 85.94 84.24 85.40 152,542 +0.61(+0.72%)
Oct 22, 2019 84.91 85.86 84.21 84.79 147,877 +0.31(+0.37%)
Oct 21, 2019 86.25 86.49 84.44 84.48 90,722 -1.71(-1.98%)
Oct 18, 2019 84.13 86.22 83.51 86.19 101,000 +1.66(+1.96%)
Oct 17, 2019 84.48 85.22 83.72 84.53 134,747 +0.37(+0.44%)
Oct 16, 2019 83.35 84.51 81.80 84.16 106,643 +0.68(+0.81%)
Oct 15, 2019 84.00 84.79 83.21 83.48 144,153 +0.06(+0.07%)
Oct 14, 2019 82.49 83.53 80.97 83.42 94,538 +0.68(+0.82%)
Oct 11, 2019 81.95 83.80 81.04 82.74 193,800 +0.88(+1.08%)
Oct 10, 2019 81.08 82.11 79.69 81.86 112,235 +0.84(+1.04%)
Oct 09, 2019 80.30 81.38 79.69 81.02 96,138 +1.30(+1.63%)
Oct 08, 2019 80.87 81.16 78.19 79.72 156,197 -1.82(-2.23%)
Oct 07, 2019 80.99 82.30 80.44 81.54 367,590 -0.02(-0.02%)
Oct 04, 2019 79.34 81.68 79.12 81.56 180,300 +2.27(+2.86%)
Oct 03, 2019 78.52 79.46 77.10 79.29 141,699 +0.89(+1.14%)
Oct 02, 2019 78.00 78.74 77.31 78.40 320,199 -0.10(-0.13%)
Oct 01, 2019 79.19 79.96 78.04 78.50 110,806 -0.78(-0.98%)
Sep 30, 2019 79.13 80.16 78.33 79.28 168,631 +0.45(+0.57%)
Sep 27, 2019 79.85 80.33 77.94 78.83 143,400 -0.54(-0.68%)
Sep 26, 2019 81.56 81.87 77.54 79.37 130,981 -2.25(-2.76%)
Sep 25, 2019 80.80 82.29 79.55 81.62 138,039 +1.15(+1.43%)
Sep 24, 2019 81.14 81.91 79.83 80.47 163,706 -0.46(-0.57%)
Sep 23, 2019 81.39 81.39 79.73 80.93 195,945 -0.46(-0.57%)
Sep 20, 2019 79.87 81.56 79.35 81.39 292,100 +1.44(+1.80%)
Sep 19, 2019 79.29 81.35 79.22 79.95 173,952 +0.56(+0.71%)
Sep 18, 2019 78.83 80.50 77.97 79.39 307,166 +0.64(+0.81%)
Sep 17, 2019 77.61 78.96 77.38 78.75 136,439 +1.39(+1.80%)
Sep 16, 2019 77.66 78.33 76.60 77.36 160,708 -0.74(-0.95%)
Sep 13, 2019 78.99 79.41 75.92 78.10 286,300 -0.56(-0.71%)
Sep 12, 2019 78.95 79.59 77.95 78.66 227,558 -0.10(-0.13%)
Sep 11, 2019 77.95 79.30 76.19 78.76 193,342 +0.51(+0.65%)
Sep 10, 2019 77.40 78.31 73.56 78.25 375,766 +0.15(+0.19%)
Sep 09, 2019 82.52 83.21 77.44 78.10 255,276 -4.34(-5.26%)
Sep 06, 2019 83.70 85.16 82.36 82.44 189,200 -0.86(-1.03%)
Sep 05, 2019 82.07 84.03 79.90 83.30 1,628,092 +3.71(+4.66%)
Sep 04, 2019 84.72 84.72 79.58 79.59 319,864 -7.56(-8.67%)
Sep 03, 2019 87.57 88.63 86.42 87.15 157,174 -0.83(-0.94%)
Aug 30, 2019 87.97 88.35 87.23 87.98 84,200 +0.04(+0.05%)
Aug 29, 2019 87.97 89.07 87.34 87.94 87,216 +0.61(+0.70%)
Aug 28, 2019 87.25 87.76 86.15 87.33 117,824 +0.02(+0.02%)
Aug 27, 2019 89.72 91.05 87.22 87.31 153,772 -1.63(-1.83%)
Aug 26, 2019 87.76 88.99 86.18 88.94 114,275 +2.29(+2.64%)
Aug 23, 2019 86.67 87.90 85.77 86.65 133,900 -0.47(-0.54%)
Aug 22, 2019 88.55 89.20 87.01 87.12 129,199 -1.07(-1.21%)
Aug 21, 2019 88.69 88.98 87.05 88.19 108,359 +0.73(+0.83%)
Aug 20, 2019 86.79 88.37 86.55 87.46 91,251 +0.39(+0.45%)
Aug 19, 2019 89.14 91.55 86.94 87.07 115,426 -1.36(-1.54%)
Aug 16, 2019 86.90 92.91 86.52 88.43 372,600 +1.73(+2.00%)
Aug 15, 2019 83.21 87.78 83.21 86.70 173,798 +3.24(+3.88%)
Aug 14, 2019 82.54 84.56 82.08 83.46 75,384 -0.25(-0.30%)
Aug 13, 2019 82.68 84.73 82.68 83.71 67,304 +0.57(+0.69%)
Aug 12, 2019 83.09 84.12 82.31 83.14 75,377 -0.12(-0.14%)
Aug 09, 2019 82.04 83.99 81.50 83.26 102,800 +1.80(+2.21%)
Aug 08, 2019 82.34 82.34 79.84 81.46 151,168 -0.70(-0.85%)
Aug 07, 2019 82.98 84.99 79.55 82.16 101,870 +1.26(+1.56%)
Aug 06, 2019 77.77 82.86 76.90 80.90 178,249 +4.19(+5.46%)
Aug 05, 2019 78.69 79.21 74.79 76.71 119,834 -3.04(-3.81%)
Aug 02, 2019 80.93 81.30 78.19 79.75 86,900 -1.30(-1.60%)
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.