Addus Homecare Corp (NQ: ADUS )

80.75 USD -3.41 (-4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.