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 (%)
Sep 30, 2016 25.79 26.45 25.75 26.16 76,666 +0.07(+0.27%)
Sep 29, 2016 26.78 26.92 25.79 26.09 47,307 -0.78(-2.90%)
Sep 28, 2016 26.80 27.43 26.18 26.87 146,990 +0.10(+0.37%)
Sep 27, 2016 26.59 26.83 26.17 26.77 44,293 +0.23(+0.87%)
Sep 26, 2016 26.42 26.62 25.52 26.54 68,903 +0.05(+0.19%)
Sep 23, 2016 25.97 26.73 25.73 26.49 113,163 +0.32(+1.22%)
Sep 22, 2016 25.34 26.23 25.10 26.17 60,573 +0.91(+3.60%)
Sep 21, 2016 25.46 25.46 24.71 25.26 45,637 +0.40(+1.61%)
Sep 20, 2016 24.97 26.01 24.66 24.86 30,825 +0.09(+0.36%)
Sep 19, 2016 24.59 26.54 24.59 24.77 72,737 +0.06(+0.24%)
Sep 16, 2016 24.25 24.71 23.94 24.71 43,185 +0.49(+2.02%)
Sep 15, 2016 25.15 25.15 23.76 24.22 57,156 -0.34(-1.38%)
Sep 14, 2016 24.93 25.01 24.33 24.56 36,840 -0.23(-0.93%)
Sep 13, 2016 24.67 24.84 24.33 24.79 53,730 -0.05(-0.20%)
Sep 12, 2016 24.15 25.26 23.68 24.84 41,385 +0.67(+2.77%)
Sep 09, 2016 25.74 25.89 24.07 24.17 70,424 -1.56(-6.06%)
Sep 08, 2016 24.94 26.03 24.60 25.73 101,018 +0.76(+3.04%)
Sep 07, 2016 24.47 25.07 24.47 24.97 47,008 +0.36(+1.46%)
Sep 06, 2016 24.79 24.95 23.86 24.61 57,282 -0.26(-1.05%)
Sep 02, 2016 24.43 24.87 24.87 24.87 84,100 +0.67(+2.77%)
Sep 01, 2016 24.17 24.53 23.56 24.20 126,757 +0.22(+0.92%)
Aug 31, 2016 24.16 24.25 23.68 23.98 58,807 -0.04(-0.17%)
Aug 30, 2016 23.16 25.08 23.08 24.02 159,293 +0.88(+3.80%)
Aug 29, 2016 22.96 23.18 22.73 23.14 57,425 +0.18(+0.78%)
Aug 26, 2016 23.24 25.84 22.49 22.96 197,586 -0.07(-0.30%)
Aug 25, 2016 21.12 23.33 21.12 23.03 140,832 +1.75(+8.22%)
Aug 24, 2016 20.83 21.41 20.65 21.28 42,969 -0.02(-0.09%)
Aug 23, 2016 21.68 21.68 21.25 21.30 44,752 -0.34(-1.57%)
Aug 22, 2016 21.48 21.75 21.12 21.64 27,368 +0.26(+1.22%)
Aug 19, 2016 20.65 21.55 20.02 21.38 63,272 +0.61(+2.94%)
Aug 18, 2016 20.37 20.82 18.61 20.77 31,520 +0.14(+0.68%)
Aug 17, 2016 21.69 21.69 20.53 20.63 32,529 -0.89(-4.14%)
Aug 16, 2016 21.80 21.87 20.96 21.52 55,068 -0.22(-1.01%)
Aug 15, 2016 21.86 21.87 21.45 21.74 44,784 -0.02(-0.09%)
Aug 12, 2016 20.77 21.87 18.57 21.76 54,280 +1.05(+5.07%)
Aug 11, 2016 20.56 21.00 20.56 20.71 42,131 +0.00(+0.00%)
Aug 10, 2016 20.59 20.87 20.32 20.71 25,863 +0.16(+0.78%)
Aug 09, 2016 20.68 20.68 20.35 20.55 34,652 +0.04(+0.20%)
Aug 08, 2016 20.18 20.69 20.18 20.51 19,615 +0.02(+0.10%)
Aug 05, 2016 19.79 20.53 19.68 20.49 29,898 +0.63(+3.17%)
Aug 04, 2016 20.90 20.94 19.85 19.86 18,240 -1.26(-5.97%)
Aug 03, 2016 21.22 21.30 19.22 21.12 86,460 -0.35(-1.63%)
Aug 02, 2016 18.78 21.54 18.78 21.47 98,070 +2.98(+16.12%)
Aug 01, 2016 18.81 18.96 18.26 18.49 31,280 -0.37(-1.96%)
Jul 29, 2016 19.13 19.20 18.82 18.86 11,328 -0.38(-1.98%)
Jul 28, 2016 19.20 19.30 18.82 19.24 33,180 -0.10(-0.52%)
Jul 27, 2016 18.81 19.40 18.62 19.34 23,816 +0.47(+2.49%)
Jul 26, 2016 19.45 19.45 18.47 18.87 29,414 -0.60(-3.08%)
Jul 25, 2016 19.55 19.70 19.47 19.47 46,804 -0.17(-0.87%)
Jul 22, 2016 19.80 20.00 19.53 19.64 23,282 -0.31(-1.55%)
Jul 21, 2016 19.70 20.02 19.54 19.95 34,511 +0.22(+1.12%)
Jul 20, 2016 19.25 19.88 19.16 19.73 65,756 +0.51(+2.65%)
Jul 19, 2016 19.20 19.41 19.20 19.22 29,079 -0.21(-1.08%)
Jul 18, 2016 19.65 19.65 19.17 19.43 16,995 -0.23(-1.17%)
Jul 15, 2016 19.71 19.99 19.42 19.66 36,035 +0.11(+0.56%)
Jul 14, 2016 19.55 19.84 19.35 19.55 23,212 +0.10(+0.51%)
Jul 13, 2016 19.26 19.50 19.14 19.45 42,458 +0.29(+1.51%)
Jul 12, 2016 18.99 19.50 18.94 19.16 62,059 +0.22(+1.16%)
Jul 11, 2016 19.14 19.14 18.74 18.94 18,245 -0.06(-0.32%)
Jul 08, 2016 18.64 18.54 18.01 19.00 50,007 +0.46(+2.48%)
Jul 07, 2016 18.88 19.00 18.19 18.54 28,635 +0.62(+3.46%)
Jul 05, 2016 17.57 18.24 17.42 17.92 47,237 +0.39(+2.22%)
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.