Skip to main content

Addus Homecare Corp (NQ: ADUS )

103.36 -0.38 (-0.37%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 35.05 35.05 35.05 0 -0.30(-0.85%)
Dec 29, 2016 35.05 35.75 35.05 35.35 28,114 +0.10(+0.28%)
Dec 28, 2016 34.75 35.65 34.65 35.25 43,543 +0.35(+1.00%)
Dec 27, 2016 35.25 35.90 34.85 34.90 30,500 -0.65(-1.83%)
Dec 23, 2016 35.55 35.55 35.55 0 +1.00(+2.89%)
Dec 22, 2016 35.25 35.25 34.25 34.55 58,367 -0.80(-2.26%)
Dec 21, 2016 35.15 35.75 35.05 35.35 24,708 -0.30(-0.84%)
Dec 20, 2016 35.20 36.00 35.20 35.65 49,327 +0.65(+1.86%)
Dec 19, 2016 35.65 35.90 34.95 35.00 63,569 -0.50(-1.41%)
Dec 16, 2016 35.15 35.85 35.15 35.50 97,578 +0.55(+1.57%)
Dec 15, 2016 34.55 35.45 34.10 34.95 66,527 +0.40(+1.16%)
Dec 14, 2016 34.85 35.15 34.05 34.55 44,408 -0.35(-1.00%)
Dec 13, 2016 35.45 36.30 34.25 34.90 55,148 -0.50(-1.41%)
Dec 12, 2016 33.75 35.45 33.35 35.40 106,472 +1.65(+4.89%)
Dec 09, 2016 34.00 34.20 33.45 33.75 83,881 -0.25(-0.74%)
Dec 08, 2016 35.00 35.60 33.91 34.00 94,581 +0.02(+0.07%)
Dec 07, 2016 34.95 35.10 33.95 33.98 68,397 -0.82(-2.37%)
Dec 06, 2016 34.90 35.15 34.55 34.80 39,301 -0.15(-0.43%)
Dec 05, 2016 35.15 35.35 34.55 34.95 75,480 +0.35(+1.01%)
Dec 02, 2016 34.00 35.20 33.55 34.60 245,966 +0.80(+2.37%)
Dec 01, 2016 34.90 35.35 33.60 33.80 60,028 -0.90(-2.59%)
Nov 30, 2016 35.00 35.20 34.50 34.70 57,427 -0.10(-0.29%)
Nov 29, 2016 34.30 35.50 34.20 34.80 144,570 +0.80(+2.35%)
Nov 28, 2016 33.45 35.15 33.25 34.00 92,804 +0.50(+1.49%)
Nov 25, 2016 33.70 33.80 32.24 33.50 59,538 -0.05(-0.15%)
Nov 23, 2016 33.55 33.55 33.55 0 -0.10(-0.30%)
Nov 22, 2016 34.05 34.10 33.50 33.65 90,731 -0.40(-1.17%)
Nov 21, 2016 34.20 35.20 33.30 34.05 105,373 +0.05(+0.15%)
Nov 18, 2016 32.50 34.60 32.50 34.00 99,581 +1.55(+4.78%)
Nov 17, 2016 32.30 32.55 31.90 32.45 132,937 +0.45(+1.41%)
Nov 16, 2016 31.70 32.80 31.60 32.00 103,910 +0.10(+0.31%)
Nov 15, 2016 32.00 32.40 31.75 31.90 154,004 +0.05(+0.16%)
Nov 14, 2016 33.55 34.05 31.70 31.85 149,795 -1.10(-3.34%)
Nov 11, 2016 33.30 33.60 32.35 32.95 170,605 +0.00(+0.00%)
Nov 10, 2016 32.20 34.40 31.95 32.95 134,886 +1.10(+3.45%)
Nov 09, 2016 30.00 32.00 29.65 31.85 173,422 +1.80(+5.99%)
Nov 08, 2016 27.05 31.35 27.05 30.05 187,120 +4.05(+15.58%)
Nov 07, 2016 26.05 26.16 25.49 26.00 29,177 +0.40(+1.56%)
Nov 04, 2016 24.65 26.10 24.65 25.60 32,145 +0.95(+3.85%)
Nov 03, 2016 24.95 25.40 24.60 24.65 26,996 -0.30(-1.20%)
Nov 02, 2016 24.90 25.50 24.70 24.95 52,330 -0.10(-0.40%)
Nov 01, 2016 25.35 25.35 24.40 25.05 42,172 -0.25(-0.99%)
Oct 31, 2016 24.85 25.50 24.85 25.30 36,904 +0.34(+1.36%)
Oct 28, 2016 25.39 25.39 24.86 24.96 28,087 -0.32(-1.27%)
Oct 27, 2016 26.00 26.00 25.07 25.28 38,402 -0.70(-2.69%)
Oct 26, 2016 26.19 26.42 25.78 25.98 39,604 -0.31(-1.18%)
Oct 25, 2016 26.67 26.78 25.97 26.29 16,977 -0.27(-1.02%)
Oct 24, 2016 26.58 27.22 26.45 26.56 29,690 +0.08(+0.30%)
Oct 21, 2016 26.89 26.91 26.34 26.48 34,341 -0.49(-1.82%)
Oct 20, 2016 27.11 27.20 26.61 26.97 27,804 -0.09(-0.33%)
Oct 19, 2016 27.14 27.42 26.99 27.06 20,174 -0.19(-0.70%)
Oct 18, 2016 27.04 27.36 26.81 27.25 32,060 +0.24(+0.89%)
Oct 17, 2016 26.64 27.12 26.37 27.01 26,638 +0.25(+0.93%)
Oct 14, 2016 26.84 26.87 26.25 26.76 44,386 +0.09(+0.34%)
Oct 13, 2016 26.96 26.97 26.56 26.67 21,113 -0.51(-1.88%)
Oct 12, 2016 27.09 27.40 26.80 27.18 38,314 +0.07(+0.26%)
Oct 11, 2016 26.88 27.24 26.56 27.11 46,082 +0.22(+0.82%)
Oct 10, 2016 26.55 27.35 26.49 26.89 51,499 +0.42(+1.59%)
Oct 07, 2016 26.67 26.75 26.40 26.47 62,324 -0.23(-0.86%)
Oct 06, 2016 26.20 26.79 26.01 26.70 33,803 +0.23(+0.87%)
Oct 05, 2016 25.74 26.75 25.70 26.47 32,422 +0.43(+1.65%)
Oct 04, 2016 26.05 26.25 25.87 26.04 37,627 +0.01(+0.04%)
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.