Addus Homecare Corp (NQ: ADUS )

96.33 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 33.40 34.10 33.40 33.95 20,931 +0.10(+0.30%)
Apr 27, 2017 33.45 34.20 33.45 33.85 23,371 +0.50(+1.50%)
Apr 26, 2017 33.25 33.60 33.20 33.35 31,400 +0.10(+0.30%)
Apr 25, 2017 33.80 34.00 33.10 33.25 29,002 -0.15(-0.45%)
Apr 24, 2017 33.30 33.65 32.60 33.40 44,431 +0.60(+1.83%)
Apr 21, 2017 32.50 33.05 32.25 32.80 54,539 +0.30(+0.92%)
Apr 20, 2017 31.80 32.65 31.50 32.50 22,718 +0.70(+2.20%)
Apr 19, 2017 31.65 32.05 31.00 31.80 24,690 +0.30(+0.95%)
Apr 18, 2017 31.85 31.95 31.20 31.50 24,245 -0.85(-2.63%)
Apr 17, 2017 31.65 32.55 31.55 32.35 35,465 +0.75(+2.37%)
Apr 13, 2017 31.65 31.80 31.30 31.60 14,617 -0.05(-0.16%)
Apr 12, 2017 31.95 31.95 30.70 31.65 25,263 -0.50(-1.56%)
Apr 11, 2017 31.65 32.45 31.65 32.15 53,768 +0.40(+1.26%)
Apr 10, 2017 32.25 32.51 31.60 31.75 37,060 -0.65(-2.01%)
Apr 07, 2017 32.55 32.75 32.10 32.40 38,398 -0.35(-1.07%)
Apr 06, 2017 31.40 32.75 30.85 32.75 56,313 +1.25(+3.97%)
Apr 05, 2017 30.80 31.75 30.75 31.50 35,868 +0.20(+0.64%)
Apr 04, 2017 31.50 31.80 30.75 31.30 34,117 -0.30(-0.95%)
Apr 03, 2017 31.95 32.20 31.50 31.60 33,361 -0.40(-1.25%)
Mar 31, 2017 32.30 32.45 31.75 32.00 40,371 -0.25(-0.78%)
Mar 30, 2017 30.95 32.45 30.95 32.25 59,310 +1.40(+4.54%)
Mar 29, 2017 30.65 31.15 30.58 30.85 54,151 +0.20(+0.65%)
Mar 28, 2017 30.65 30.85 30.35 30.65 35,315 -0.05(-0.16%)
Mar 27, 2017 30.55 31.12 30.35 30.70 48,617 +0.00(+0.00%)
Mar 24, 2017 30.45 30.80 29.90 30.70 74,187 +0.30(+0.99%)
Mar 23, 2017 30.50 31.15 30.30 30.40 42,934 -0.30(-0.98%)
Mar 22, 2017 30.90 30.95 30.40 30.70 53,244 +0.40(+1.32%)
Mar 21, 2017 32.10 32.15 30.30 30.30 47,728 -1.65(-5.16%)
Mar 20, 2017 33.40 33.85 31.75 31.95 30,100 -1.35(-4.05%)
Mar 17, 2017 33.45 33.85 33.15 33.30 91,685 -0.15(-0.45%)
Mar 16, 2017 32.80 33.50 32.80 33.45 40,452 +0.95(+2.92%)
Mar 15, 2017 33.25 33.80 32.45 32.50 47,853 -0.75(-2.26%)
Mar 14, 2017 34.10 34.10 33.20 33.25 26,470 -0.80(-2.35%)
Mar 13, 2017 34.35 34.75 33.80 34.05 27,743 -0.05(-0.15%)
Mar 10, 2017 33.45 34.65 33.35 34.10 75,052 +1.00(+3.02%)
Mar 09, 2017 34.10 34.50 32.95 33.10 86,488 -1.10(-3.22%)
Mar 08, 2017 34.65 34.95 34.08 34.20 68,163 -0.25(-0.73%)
Mar 07, 2017 34.25 37.35 33.60 34.45 245,299 +1.00(+2.99%)
Mar 06, 2017 33.95 34.55 33.35 33.45 130,846 -0.60(-1.76%)
Mar 03, 2017 33.75 34.15 33.36 34.05 34,787 +0.40(+1.19%)
Mar 02, 2017 33.70 33.90 33.10 33.65 29,712 -0.05(-0.15%)
Mar 01, 2017 32.75 33.70 32.75 33.70 37,888 +1.50(+4.66%)
Feb 28, 2017 33.90 33.90 32.05 32.20 45,340 -1.75(-5.15%)
Feb 27, 2017 33.70 34.35 33.65 33.95 21,545 +0.05(+0.15%)
Feb 24, 2017 33.70 34.05 33.25 33.90 21,754 +0.15(+0.44%)
Feb 23, 2017 33.40 33.90 32.90 33.75 38,722 +0.55(+1.66%)
Feb 22, 2017 33.90 33.95 32.65 33.20 70,331 -0.75(-2.21%)
Feb 21, 2017 34.75 34.80 33.75 33.95 36,424 -0.45(-1.31%)
Feb 17, 2017 34.40 34.40 34.40 0 -0.40(-1.15%)
Feb 16, 2017 35.40 35.75 34.25 34.80 20,894 -0.50(-1.42%)
Feb 15, 2017 35.40 35.95 35.25 35.30 32,605 -0.15(-0.42%)
Feb 14, 2017 35.70 36.15 35.30 35.45 35,650 -0.45(-1.25%)
Feb 13, 2017 35.40 35.95 35.05 35.90 28,010 +0.80(+2.28%)
Feb 10, 2017 35.30 35.60 35.00 35.10 43,885 +0.00(+0.00%)
Feb 09, 2017 34.85 35.20 34.75 35.10 25,184 +0.00(+0.00%)
Feb 08, 2017 35.10 35.20 34.30 35.10 52,675 -0.20(-0.57%)
Feb 07, 2017 35.70 35.70 35.05 35.30 16,862 -0.15(-0.42%)
Feb 06, 2017 35.60 35.60 34.90 35.45 38,083 -0.25(-0.70%)
Feb 03, 2017 34.50 35.70 34.40 35.70 37,693 +1.60(+4.69%)
Feb 02, 2017 33.95 34.55 33.75 34.10 17,080 +0.15(+0.44%)
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.