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 (%)
Jun 30, 2014 22.08 22.70 22.08 22.48 41,034 +0.16(+0.72%)
Jun 27, 2014 22.55 22.78 22.26 22.32 231,709 -0.43(-1.89%)
Jun 26, 2014 23.00 23.00 22.44 22.75 20,163 -0.17(-0.74%)
Jun 25, 2014 22.27 23.00 22.27 22.92 29,660 +0.54(+2.41%)
Jun 24, 2014 22.24 22.62 22.04 22.38 84,328 +0.05(+0.22%)
Jun 23, 2014 22.12 22.45 21.96 22.33 36,354 +0.21(+0.95%)
Jun 20, 2014 22.05 22.20 21.98 22.12 50,020 +0.20(+0.91%)
Jun 19, 2014 21.93 22.05 21.60 21.92 46,027 +0.18(+0.83%)
Jun 18, 2014 21.84 22.04 21.49 21.74 19,118 -0.04(-0.18%)
Jun 17, 2014 21.94 22.54 21.72 21.78 28,248 -0.26(-1.18%)
Jun 16, 2014 21.48 22.20 21.48 22.04 38,116 +0.27(+1.24%)
Jun 13, 2014 22.60 22.60 21.62 21.77 58,628 -0.87(-3.82%)
Jun 12, 2014 23.00 23.15 22.26 22.64 17,796 -0.52(-2.27%)
Jun 11, 2014 22.83 23.37 22.78 23.16 20,704 -0.02(-0.09%)
Jun 10, 2014 23.71 23.71 22.89 23.18 26,122 -0.54(-2.28%)
Jun 06, 2014 24.20 24.20 23.04 23.72 39,825 -0.27(-1.13%)
Jun 05, 2014 23.35 24.20 23.05 23.99 50,324 +0.77(+3.32%)
Jun 04, 2014 22.08 23.41 22.00 23.22 58,160 +0.92(+4.13%)
Jun 03, 2014 22.53 22.87 22.23 22.30 35,571 -0.39(-1.72%)
Jun 02, 2014 22.75 23.12 22.26 22.69 34,542 -0.07(-0.31%)
May 30, 2014 22.82 23.44 22.57 22.76 73,130 -0.18(-0.78%)
May 29, 2014 22.82 22.95 22.40 22.94 72,115 +0.35(+1.55%)
May 28, 2014 23.65 23.65 22.46 22.59 48,026 -1.15(-4.84%)
May 27, 2014 23.46 23.91 23.05 23.74 36,478 +0.41(+1.76%)
May 23, 2014 22.77 23.33 23.33 23.33 33,500 +0.19(+0.82%)
May 22, 2014 22.47 23.27 22.36 23.14 14,544 +0.62(+2.75%)
May 21, 2014 22.42 22.66 22.01 22.52 32,394 +0.19(+0.85%)
May 20, 2014 22.25 22.64 21.86 22.33 68,777 +0.06(+0.27%)
May 19, 2014 22.00 22.44 21.71 22.27 63,816 +0.23(+1.04%)
May 16, 2014 22.40 22.40 21.54 22.04 76,468 -0.18(-0.81%)
May 15, 2014 22.12 22.30 22.00 22.22 56,990 +0.03(+0.14%)
May 14, 2014 23.04 23.46 22.13 22.19 35,060 -0.82(-3.56%)
May 13, 2014 23.50 23.82 23.00 23.01 37,493 -0.54(-2.29%)
May 12, 2014 22.79 23.98 22.79 23.55 77,621 +0.77(+3.38%)
May 09, 2014 21.41 22.92 21.19 22.78 59,847 +1.29(+6.00%)
May 08, 2014 22.10 22.58 21.28 21.49 34,629 -0.55(-2.50%)
May 07, 2014 22.51 22.51 21.68 22.04 88,661 -0.61(-2.69%)
May 06, 2014 22.58 22.97 22.35 22.65 85,216 -0.14(-0.61%)
May 05, 2014 21.71 22.95 21.39 22.79 112,203 +0.79(+3.59%)
May 02, 2014 21.76 22.27 20.70 22.00 115,656 +0.25(+1.15%)
May 01, 2014 21.44 22.49 21.29 21.75 65,506 +0.13(+0.60%)
Apr 30, 2014 21.43 21.71 21.00 21.62 46,278 +0.03(+0.14%)
Apr 29, 2014 21.95 22.41 21.18 21.59 47,908 -0.30(-1.37%)
Apr 28, 2014 21.90 22.60 21.07 21.89 48,622 +0.02(+0.09%)
Apr 25, 2014 22.35 22.35 21.68 21.87 60,015 -0.52(-2.32%)
Apr 24, 2014 22.73 22.73 22.23 22.39 48,621 -0.08(-0.36%)
Apr 23, 2014 22.52 22.71 22.13 22.47 75,557 -0.13(-0.58%)
Apr 22, 2014 22.37 22.94 22.33 22.60 58,094 +0.26(+1.16%)
Apr 21, 2014 21.78 22.65 21.29 22.34 90,638 +0.42(+1.92%)
Apr 17, 2014 20.89 21.92 21.92 21.92 46,500 +0.92(+4.38%)
Apr 16, 2014 21.27 21.27 20.72 21.00 45,737 +0.06(+0.29%)
Apr 15, 2014 20.30 21.42 19.91 20.94 101,587 +0.67(+3.31%)
Apr 14, 2014 21.56 21.56 18.91 20.27 327,657 -1.12(-5.24%)
Apr 11, 2014 21.68 22.01 21.12 21.39 98,061 -0.56(-2.55%)
Apr 10, 2014 22.49 22.61 21.34 21.95 136,691 -0.50(-2.23%)
Apr 09, 2014 22.41 22.65 22.01 22.45 99,408 +0.24(+1.08%)
Apr 08, 2014 21.51 22.50 21.51 22.21 117,025 +0.58(+2.68%)
Apr 07, 2014 23.01 23.01 21.49 21.63 151,467 -1.47(-6.36%)
Apr 04, 2014 23.82 23.82 22.74 23.10 58,549 -0.58(-2.45%)
Apr 03, 2014 23.97 23.97 23.44 23.68 39,366 -0.40(-1.66%)
Apr 02, 2014 23.91 24.32 23.51 24.08 73,010 +0.18(+0.75%)
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.