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 (%)
Jul 31, 2019 82.08 83.13 80.27 80.59 104,040 -1.63(-1.98%)
Jul 30, 2019 81.39 82.39 80.43 82.22 78,095 +0.42(+0.51%)
Jul 29, 2019 80.74 82.26 80.36 81.80 83,504 +1.12(+1.39%)
Jul 26, 2019 79.92 80.92 79.25 80.68 141,900 +1.09(+1.37%)
Jul 25, 2019 78.78 80.26 78.25 79.59 119,744 +0.81(+1.03%)
Jul 24, 2019 77.27 79.11 76.51 78.78 66,953 +1.17(+1.51%)
Jul 23, 2019 77.80 78.11 77.04 77.61 75,119 -0.06(-0.08%)
Jul 22, 2019 77.00 77.68 76.62 77.67 84,529 +0.90(+1.17%)
Jul 19, 2019 76.60 77.70 76.38 76.77 88,100 -0.05(-0.07%)
Jul 18, 2019 75.90 77.32 75.21 76.82 84,780 +0.72(+0.95%)
Jul 17, 2019 76.44 77.34 75.89 76.10 78,423 -0.26(-0.34%)
Jul 16, 2019 76.35 76.76 75.69 76.36 82,627 +0.20(+0.26%)
Jul 15, 2019 77.40 77.70 76.00 76.16 63,720 -0.92(-1.19%)
Jul 12, 2019 77.06 77.27 75.93 77.08 108,900 +0.01(+0.01%)
Jul 11, 2019 78.25 78.98 76.61 77.07 115,260 -0.48(-0.62%)
Jul 10, 2019 78.37 79.17 77.45 77.55 83,778 -0.53(-0.68%)
Jul 09, 2019 77.34 78.30 76.32 78.08 98,175 +0.39(+0.50%)
Jul 08, 2019 76.96 77.72 76.28 77.69 41,506 +0.43(+0.56%)
Jul 05, 2019 76.87 77.41 76.01 77.26 67,800 -0.13(-0.17%)
Jul 03, 2019 76.61 77.97 76.26 77.39 39,900 +0.83(+1.08%)
Jul 02, 2019 76.06 76.63 74.70 76.56 52,941 +0.48(+0.63%)
Jul 01, 2019 75.75 76.29 75.27 76.08 116,660 +1.13(+1.51%)
Jun 28, 2019 74.26 75.68 73.97 74.95 235,200 +0.62(+0.83%)
Jun 27, 2019 73.68 75.13 72.75 74.33 94,990 +0.26(+0.35%)
Jun 26, 2019 75.38 75.85 73.56 74.07 69,934 -0.74(-0.99%)
Jun 25, 2019 74.43 75.51 73.57 74.81 91,641 +0.27(+0.36%)
Jun 24, 2019 74.37 75.43 73.91 74.54 97,452 -0.09(-0.12%)
Jun 21, 2019 74.95 75.72 73.93 74.63 160,600 -0.28(-0.37%)
Jun 20, 2019 76.75 76.75 74.07 74.91 102,721 -0.98(-1.29%)
Jun 19, 2019 73.13 75.93 72.10 75.89 106,664 +2.97(+4.07%)
Jun 18, 2019 73.18 74.16 72.49 72.92 52,696 +0.36(+0.50%)
Jun 17, 2019 72.50 73.34 71.94 72.56 77,900 +0.51(+0.71%)
Jun 14, 2019 72.52 73.04 71.94 72.05 76,100 -0.17(-0.24%)
Jun 13, 2019 71.25 73.64 71.00 72.22 141,780 +2.17(+3.10%)
Jun 12, 2019 70.01 70.50 68.23 70.05 110,516 +0.06(+0.09%)
Jun 11, 2019 71.98 71.98 69.10 69.99 143,367 -4.09(-5.52%)
Jun 10, 2019 73.59 74.67 73.54 74.08 101,100 +0.78(+1.06%)
Jun 07, 2019 72.86 73.75 72.01 73.30 76,400 +0.67(+0.92%)
Jun 06, 2019 72.84 72.91 71.62 72.63 70,877 +0.01(+0.01%)
Jun 05, 2019 71.57 72.84 70.80 72.62 89,704 +0.56(+0.78%)
Jun 04, 2019 69.45 72.38 69.00 72.06 132,918 +3.32(+4.83%)
Jun 03, 2019 68.39 69.50 68.11 68.74 60,853 +0.36(+0.53%)
May 31, 2019 68.62 69.32 67.46 68.38 68,700 -0.89(-1.28%)
May 30, 2019 69.31 69.92 68.50 69.27 48,687 +0.29(+0.42%)
May 29, 2019 69.14 69.32 68.18 68.98 59,944 -0.45(-0.65%)
May 28, 2019 69.71 70.37 68.88 69.43 108,797 -0.12(-0.17%)
May 24, 2019 68.71 70.04 68.18 69.55 46,800 +1.06(+1.55%)
May 23, 2019 70.73 71.56 67.70 68.49 108,753 -2.64(-3.71%)
May 22, 2019 71.72 72.00 69.77 71.13 70,318 -0.72(-1.00%)
May 21, 2019 71.49 74.34 71.39 71.85 123,459 +0.79(+1.11%)
May 20, 2019 69.71 71.45 68.68 71.06 83,443 +1.13(+1.62%)
May 17, 2019 69.71 71.19 69.39 69.93 120,200 -0.19(-0.27%)
May 16, 2019 68.26 70.27 68.26 70.12 90,313 +2.05(+3.01%)
May 15, 2019 70.08 70.60 67.94 68.07 111,700 -2.34(-3.32%)
May 14, 2019 70.85 72.49 70.24 70.41 147,266 +0.06(+0.09%)
May 13, 2019 67.27 70.45 67.05 70.35 145,606 +1.59(+2.31%)
May 10, 2019 67.96 69.25 67.57 68.76 105,600 +0.50(+0.73%)
May 09, 2019 67.39 68.47 66.11 68.26 116,711 +0.45(+0.66%)
May 08, 2019 69.15 69.15 67.66 67.81 157,179 -1.34(-1.94%)
May 07, 2019 67.04 70.93 66.58 69.15 221,045 +1.89(+2.81%)
May 06, 2019 65.63 68.10 65.63 67.26 176,390 +0.50(+0.75%)
May 03, 2019 67.87 67.95 66.12 66.76 218,100 -0.86(-1.27%)
May 02, 2019 67.34 68.75 66.59 67.62 95,049 -0.07(-0.10%)
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.