Skip to main content

Addus Homecare Corp (NQ: ADUS )

96.73 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 22.00 21.90 21.90 21.90 24,100 +0.04(+0.18%)
Aug 28, 2014 21.74 22.01 21.73 21.86 24,740 +0.09(+0.41%)
Aug 27, 2014 22.13 22.13 21.70 21.77 29,877 -0.39(-1.76%)
Aug 26, 2014 21.82 22.18 21.64 22.16 16,921 +0.30(+1.37%)
Aug 25, 2014 22.00 22.12 21.55 21.86 41,168 -0.14(-0.64%)
Aug 22, 2014 22.28 22.35 21.98 22.00 16,981 -0.18(-0.81%)
Aug 21, 2014 22.10 22.27 22.00 22.18 31,241 +0.01(+0.05%)
Aug 20, 2014 22.43 22.57 22.00 22.17 28,526 -0.31(-1.38%)
Aug 19, 2014 22.70 22.73 22.37 22.48 32,434 -0.27(-1.19%)
Aug 18, 2014 22.48 23.02 21.99 22.75 69,004 +0.46(+2.06%)
Aug 15, 2014 22.70 22.70 22.00 22.29 49,861 -0.21(-0.93%)
Aug 14, 2014 22.72 22.73 22.35 22.50 63,878 -0.23(-1.01%)
Aug 13, 2014 22.83 22.96 22.61 22.73 73,091 -0.05(-0.22%)
Aug 12, 2014 22.83 23.09 22.66 22.78 61,749 -0.19(-0.83%)
Aug 11, 2014 23.05 23.50 22.80 22.97 53,415 -0.08(-0.35%)
Aug 08, 2014 22.81 23.09 22.78 23.05 19,534 +0.36(+1.59%)
Aug 07, 2014 23.07 23.08 22.64 22.69 14,517 -0.44(-1.90%)
Aug 06, 2014 22.51 23.41 22.51 23.13 36,606 +0.07(+0.30%)
Aug 05, 2014 22.70 23.15 22.50 23.06 34,157 +0.29(+1.27%)
Aug 04, 2014 22.64 23.15 22.55 22.77 44,259 +0.12(+0.53%)
Aug 01, 2014 23.10 23.44 22.24 22.65 41,450 +0.51(+2.30%)
Jul 31, 2014 22.54 22.54 22.00 22.14 37,432 -0.23(-1.03%)
Jul 30, 2014 22.46 22.52 22.23 22.37 17,504 -0.04(-0.18%)
Jul 29, 2014 22.66 22.75 22.27 22.41 21,033 -0.21(-0.93%)
Jul 28, 2014 22.84 22.84 22.12 22.62 24,154 -0.13(-0.57%)
Jul 25, 2014 22.75 22.78 22.27 22.75 42,442 -0.08(-0.35%)
Jul 24, 2014 22.59 23.19 22.42 22.83 93,535 +0.23(+1.02%)
Jul 23, 2014 22.35 22.62 22.18 22.60 62,645 +0.28(+1.25%)
Jul 22, 2014 21.92 22.38 21.84 22.32 34,379 +0.55(+2.53%)
Jul 21, 2014 21.74 21.99 21.63 21.77 26,530 -0.17(-0.77%)
Jul 18, 2014 21.43 21.97 21.43 21.94 31,249 +0.44(+2.05%)
Jul 17, 2014 21.74 22.00 21.36 21.50 44,648 -0.43(-1.96%)
Jul 16, 2014 21.67 22.06 21.67 21.93 60,533 +0.27(+1.25%)
Jul 15, 2014 21.97 22.05 21.30 21.66 40,849 -0.25(-1.14%)
Jul 14, 2014 21.93 22.28 21.77 21.91 20,486 +0.32(+1.51%)
Jul 11, 2014 21.77 22.00 21.51 21.59 39,645 -0.12(-0.58%)
Jul 10, 2014 21.48 21.80 21.48 21.71 74,645 -0.21(-0.96%)
Jul 09, 2014 22.01 22.20 21.75 21.92 34,433 -0.10(-0.45%)
Jul 08, 2014 22.35 22.45 21.62 22.02 67,287 -0.44(-1.96%)
Jul 07, 2014 23.31 23.31 22.34 22.46 26,451 -1.02(-4.34%)
Jul 03, 2014 23.46 23.48 23.48 23.48 10,200 +0.16(+0.69%)
Jul 02, 2014 23.01 23.49 23.01 23.32 35,306 +0.22(+0.95%)
Jul 01, 2014 22.37 23.19 22.37 23.10 84,283 +0.62(+2.76%)
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%)
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.