Addus Homecare Corp (NQ: ADUS )

91.85 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 32.96 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%)
Nov 01, 2017 36.15 37.60 34.62 34.70 12,713 -1.30(-3.61%)
Oct 31, 2017 35.45 36.35 34.38 36.00 18,518 +0.65(+1.84%)
Oct 30, 2017 35.90 35.90 35.00 35.35 28,216 -0.95(-2.62%)
Oct 27, 2017 34.95 36.30 34.80 36.30 24,457 +1.35(+3.86%)
Oct 26, 2017 34.25 35.00 34.10 34.95 21,579 +0.50(+1.45%)
Oct 25, 2017 34.40 34.70 33.90 34.45 13,669 -0.10(-0.29%)
Oct 24, 2017 33.90 34.55 33.42 34.55 22,431 +0.85(+2.52%)
Oct 23, 2017 34.70 35.00 33.55 33.70 15,214 -1.05(-3.02%)
Oct 20, 2017 34.55 34.81 34.06 34.75 14,030 +0.50(+1.46%)
Oct 19, 2017 34.25 34.60 33.90 34.25 18,226 -0.05(-0.15%)
Oct 18, 2017 34.40 34.60 34.10 34.30 17,608 +0.00(+0.00%)
Oct 17, 2017 34.80 35.20 34.10 34.30 17,838 -0.60(-1.72%)
Oct 16, 2017 34.55 35.25 34.10 34.90 25,618 +0.40(+1.16%)
Oct 13, 2017 34.55 34.70 34.20 34.50 15,189 +0.00(+0.00%)
Oct 12, 2017 34.75 35.15 34.42 34.50 15,620 -0.60(-1.71%)
Oct 11, 2017 34.85 35.40 34.76 35.10 21,550 +0.25(+0.72%)
Oct 10, 2017 34.95 35.05 34.70 34.85 18,462 +0.10(+0.29%)
Oct 09, 2017 35.65 35.75 34.65 34.75 15,266 -1.05(-2.93%)
Oct 06, 2017 36.05 36.65 35.60 35.80 16,073 -0.35(-0.97%)
Oct 05, 2017 36.05 36.50 35.78 36.15 19,700 +0.15(+0.42%)
Oct 04, 2017 36.30 36.75 35.90 36.00 47,364 -0.35(-0.96%)
Oct 03, 2017 36.75 36.75 35.60 36.35 23,745 -0.45(-1.22%)
Oct 02, 2017 35.85 36.95 35.85 36.80 14,709 +1.50(+4.25%)
Sep 29, 2017 35.65 35.95 34.85 35.30 27,490 -0.25(-0.70%)
Sep 28, 2017 35.45 36.05 35.35 35.55 21,901 -0.20(-0.56%)
Sep 27, 2017 34.25 35.95 34.15 35.75 33,546 +1.70(+4.99%)
Sep 26, 2017 33.70 34.25 33.53 34.05 17,765 +0.60(+1.79%)
Sep 25, 2017 33.80 34.04 33.35 33.45 15,848 -0.60(-1.76%)
Sep 22, 2017 33.95 34.50 33.90 34.05 19,716 +0.25(+0.74%)
Sep 21, 2017 33.40 34.10 33.00 33.80 16,704 +0.40(+1.20%)
Sep 20, 2017 32.80 33.55 32.80 33.40 18,677 +0.25(+0.75%)
Sep 19, 2017 33.75 33.75 32.86 33.15 32,584 -0.55(-1.63%)
Sep 18, 2017 34.45 34.50 33.70 33.70 21,693 -0.50(-1.46%)
Sep 15, 2017 35.35 35.35 34.05 34.20 52,017 -1.05(-2.98%)
Sep 14, 2017 34.20 35.30 34.15 35.25 25,287 +0.75(+2.17%)
Sep 13, 2017 34.58 34.85 33.75 34.50 50,236 -0.25(-0.72%)
Sep 12, 2017 34.35 34.85 34.20 34.75 17,312 +0.10(+0.29%)
Sep 11, 2017 34.40 35.20 34.28 34.65 20,479 +0.35(+1.02%)
Sep 08, 2017 33.55 34.40 33.35 34.30 98,610 +0.60(+1.78%)
Sep 07, 2017 34.25 34.55 33.60 33.70 15,235 -0.60(-1.75%)
Sep 06, 2017 34.45 34.55 33.75 34.30 35,816 -0.15(-0.44%)
Sep 05, 2017 33.90 34.60 33.80 34.45 30,605 +0.30(+0.88%)
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.