Skip to main content

Addus Homecare Corp (NQ: ADUS )

103.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 88.35 88.35 86.81 87.24 176,564 -0.26(-0.30%)
Jun 29, 2021 86.34 87.57 86.08 87.50 118,771 +1.39(+1.61%)
Jun 28, 2021 88.07 88.54 85.43 86.11 110,816 -1.95(-2.21%)
Jun 25, 2021 87.00 88.26 86.28 88.06 426,587 +1.44(+1.66%)
Jun 24, 2021 85.25 87.17 85.25 86.62 184,082 +1.62(+1.91%)
Jun 23, 2021 84.42 85.95 84.20 85.00 380,176 +1.00(+1.19%)
Jun 22, 2021 84.50 85.44 83.92 84.00 229,550 -0.35(-0.41%)
Jun 21, 2021 83.11 85.07 82.53 84.35 403,871 +3.60(+4.46%)
Jun 18, 2021 82.86 83.16 80.32 80.75 149,074 -3.41(-4.05%)
Jun 17, 2021 84.46 86.56 83.16 84.16 171,102 -0.22(-0.26%)
Jun 16, 2021 87.90 89.46 84.18 84.38 235,581 -3.52(-4.00%)
Jun 15, 2021 90.82 91.16 87.89 87.90 101,726 -2.97(-3.27%)
Jun 14, 2021 90.97 91.49 89.03 90.87 126,638 -0.10(-0.11%)
Jun 11, 2021 92.13 93.34 90.12 90.97 76,996 -1.24(-1.34%)
Jun 10, 2021 92.71 93.28 91.31 92.21 97,964 +0.03(+0.03%)
Jun 09, 2021 95.10 95.50 91.94 92.18 136,072 -2.42(-2.56%)
Jun 08, 2021 95.47 95.47 94.34 94.60 85,391 -0.20(-0.21%)
Jun 07, 2021 94.99 95.94 94.32 94.80 131,483 -0.11(-0.12%)
Jun 04, 2021 94.90 95.61 94.15 94.91 35,857 +0.48(+0.51%)
Jun 03, 2021 94.67 95.51 92.73 94.43 74,291 -0.84(-0.88%)
Jun 02, 2021 95.77 95.77 94.45 95.27 59,239 -0.17(-0.18%)
Jun 01, 2021 95.93 96.44 94.31 95.44 93,020 -0.73(-0.76%)
May 28, 2021 96.43 96.57 95.19 96.17 81,220 +0.17(+0.18%)
May 27, 2021 96.35 96.74 95.08 96.00 93,747 +0.13(+0.14%)
May 26, 2021 94.82 96.84 94.32 95.87 68,694 +0.85(+0.89%)
May 25, 2021 94.68 95.97 94.32 95.02 120,976 +0.40(+0.42%)
May 24, 2021 94.77 95.81 94.53 94.62 63,698 +0.14(+0.15%)
May 21, 2021 96.09 96.42 94.45 94.48 56,397 -1.24(-1.30%)
May 20, 2021 95.40 95.92 94.39 95.72 44,310 +0.58(+0.61%)
May 19, 2021 93.52 95.33 92.58 95.14 53,790 +0.14(+0.15%)
May 18, 2021 94.78 96.30 94.78 95.00 86,924 +0.61(+0.65%)
May 17, 2021 95.51 97.68 93.86 94.39 96,649 -1.48(-1.54%)
May 14, 2021 92.87 96.69 92.25 95.87 57,105 +3.91(+4.25%)
May 13, 2021 96.66 97.42 91.03 91.96 116,482 -4.37(-4.54%)
May 12, 2021 96.24 97.51 95.47 96.33 64,372 -0.85(-0.87%)
May 11, 2021 94.24 98.28 94.24 97.18 59,107 +0.88(+0.91%)
May 10, 2021 97.36 98.66 95.81 96.30 63,207 -0.97(-1.00%)
May 07, 2021 94.62 98.99 94.53 97.27 75,759 +3.05(+3.24%)
May 06, 2021 93.08 95.42 91.14 94.22 255,502 +1.35(+1.45%)
May 05, 2021 98.49 99.05 91.30 92.87 258,981 -5.96(-6.03%)
May 04, 2021 104.30 104.30 94.35 98.83 382,351 -6.24(-5.94%)
May 03, 2021 106.25 107.48 103.59 105.07 156,746 -0.73(-0.69%)
Apr 30, 2021 107.43 110.32 105.25 105.80 67,600 -2.79(-2.57%)
Apr 29, 2021 110.53 110.53 107.16 108.59 85,089 -1.54(-1.40%)
Apr 28, 2021 107.59 110.60 107.59 110.13 61,332 +2.87(+2.68%)
Apr 27, 2021 106.99 108.28 106.36 107.26 48,847 -0.11(-0.10%)
Apr 26, 2021 109.40 110.36 107.16 107.37 38,878 -2.85(-2.59%)
Apr 23, 2021 109.45 111.59 108.71 110.22 74,500 +1.11(+1.02%)
Apr 22, 2021 108.07 109.80 107.33 109.11 81,281 +0.86(+0.79%)
Apr 21, 2021 105.61 108.25 105.61 108.25 50,930 +2.35(+2.22%)
Apr 20, 2021 106.78 108.17 105.86 105.90 49,376 -1.36(-1.27%)
Apr 19, 2021 109.00 109.24 106.66 107.26 93,956 -1.09(-1.01%)
Apr 16, 2021 109.19 109.76 107.86 108.35 40,200 -0.11(-0.10%)
Apr 15, 2021 105.53 108.56 105.50 108.46 45,914 +3.52(+3.35%)
Apr 14, 2021 106.19 107.76 104.55 104.94 32,386 -1.53(-1.44%)
Apr 13, 2021 105.20 106.85 104.78 106.47 57,420 +0.47(+0.44%)
Apr 12, 2021 107.08 107.67 105.53 106.00 36,069 -0.84(-0.79%)
Apr 09, 2021 105.00 107.49 104.74 106.84 44,200 +1.50(+1.42%)
Apr 08, 2021 103.84 105.34 102.55 105.34 69,885 +2.36(+2.29%)
Apr 07, 2021 104.51 105.03 102.59 102.98 87,840 -1.53(-1.46%)
Apr 06, 2021 105.94 106.37 104.14 104.51 80,216 -2.00(-1.88%)
Apr 05, 2021 107.32 107.40 105.73 106.51 63,084 +0.02(+0.02%)
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.