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 (%)
Dec 31, 2019 95.99 97.67 95.85 97.22 236,000 +0.92(+0.96%)
Dec 30, 2019 95.55 96.30 94.51 96.30 81,744 +0.69(+0.72%)
Dec 27, 2019 95.12 96.23 94.50 95.61 100,700 +0.53(+0.56%)
Dec 26, 2019 94.17 95.37 94.17 95.08 92,818 +0.55(+0.58%)
Dec 24, 2019 92.34 94.62 91.69 94.53 108,600 +2.35(+2.55%)
Dec 23, 2019 91.55 92.65 90.60 92.18 180,349 +0.89(+0.97%)
Dec 20, 2019 92.66 92.66 90.91 91.29 453,100 -0.93(-1.01%)
Dec 19, 2019 92.39 92.92 91.19 92.22 124,885 +0.12(+0.13%)
Dec 18, 2019 91.90 92.85 91.66 92.10 144,803 +0.21(+0.23%)
Dec 17, 2019 92.16 93.31 91.61 91.89 89,355 -0.43(-0.47%)
Dec 16, 2019 92.13 93.65 91.52 92.32 116,264 +0.80(+0.87%)
Dec 13, 2019 92.54 93.82 90.88 91.52 135,200 -0.96(-1.04%)
Dec 12, 2019 92.53 93.13 91.72 92.48 103,663 -0.31(-0.33%)
Dec 11, 2019 93.42 93.90 92.08 92.79 85,468 -0.63(-0.67%)
Dec 10, 2019 94.16 94.30 92.78 93.42 112,739 -0.35(-0.37%)
Dec 09, 2019 95.15 95.85 93.49 93.77 138,444 -1.64(-1.72%)
Dec 06, 2019 94.34 95.76 94.06 95.41 145,600 +1.61(+1.72%)
Dec 05, 2019 93.95 94.59 93.31 93.80 188,110 -0.34(-0.36%)
Dec 04, 2019 93.27 94.44 92.94 94.14 178,603 +1.25(+1.35%)
Dec 03, 2019 90.80 93.41 90.26 92.89 200,868 +1.14(+1.24%)
Dec 02, 2019 93.46 93.46 91.41 91.75 117,402 -1.46(-1.57%)
Nov 29, 2019 94.28 95.11 93.03 93.21 65,400 -1.52(-1.60%)
Nov 27, 2019 93.99 95.35 93.51 94.72 145,900 +0.84(+0.90%)
Nov 26, 2019 94.08 94.90 93.10 93.88 215,974 +0.58(+0.62%)
Nov 25, 2019 90.13 93.35 90.13 93.30 260,744 +3.27(+3.63%)
Nov 22, 2019 88.91 90.55 88.63 90.03 174,500 +1.40(+1.58%)
Nov 21, 2019 88.57 89.59 87.91 88.63 187,863 +0.29(+0.33%)
Nov 20, 2019 86.79 88.71 86.79 88.34 125,097 +0.93(+1.06%)
Nov 19, 2019 86.49 88.18 86.15 87.41 124,675 +1.25(+1.45%)
Nov 18, 2019 86.10 87.98 84.20 86.16 207,865 +1.79(+2.12%)
Nov 15, 2019 84.67 85.16 82.69 84.37 255,200 +0.11(+0.13%)
Nov 14, 2019 83.78 85.33 83.51 84.26 131,043 +0.54(+0.65%)
Nov 13, 2019 83.84 84.80 79.66 83.72 424,458 -3.15(-3.63%)
Nov 12, 2019 87.75 89.00 86.81 86.87 196,941 -0.83(-0.95%)
Nov 11, 2019 86.53 87.86 86.16 87.70 138,601 +1.13(+1.31%)
Nov 08, 2019 87.11 89.22 86.13 86.57 150,400 -1.23(-1.40%)
Nov 07, 2019 89.10 92.79 86.83 87.80 147,010 -0.81(-0.91%)
Nov 06, 2019 87.76 88.71 84.21 88.61 127,751 +2.69(+3.14%)
Nov 05, 2019 87.00 92.40 84.80 85.92 288,671 +1.01(+1.18%)
Nov 04, 2019 86.69 86.69 83.54 84.91 179,274 -1.77(-2.04%)
Nov 01, 2019 85.90 87.47 84.45 86.68 177,700 +2.47(+2.93%)
Oct 31, 2019 85.29 85.29 83.16 84.21 122,125 -1.03(-1.21%)
Oct 30, 2019 85.17 85.70 83.19 85.24 196,795 +0.14(+0.16%)
Oct 29, 2019 84.49 85.96 83.62 85.10 100,249 +0.91(+1.08%)
Oct 28, 2019 84.12 85.64 83.50 84.19 104,445 +0.10(+0.12%)
Oct 25, 2019 84.77 85.25 83.88 84.09 78,200 -0.85(-1.00%)
Oct 24, 2019 85.88 86.13 84.48 84.94 137,294 -0.46(-0.54%)
Oct 23, 2019 84.76 85.94 84.24 85.40 152,542 +0.61(+0.72%)
Oct 22, 2019 84.91 85.86 84.21 84.79 147,877 +0.31(+0.37%)
Oct 21, 2019 86.25 86.49 84.44 84.48 90,722 -1.71(-1.98%)
Oct 18, 2019 84.13 86.22 83.51 86.19 101,000 +1.66(+1.96%)
Oct 17, 2019 84.48 85.22 83.72 84.53 134,747 +0.37(+0.44%)
Oct 16, 2019 83.35 84.51 81.80 84.16 106,643 +0.68(+0.81%)
Oct 15, 2019 84.00 84.79 83.21 83.48 144,153 +0.06(+0.07%)
Oct 14, 2019 82.49 83.53 80.97 83.42 94,538 +0.68(+0.82%)
Oct 11, 2019 81.95 83.80 81.04 82.74 193,800 +0.88(+1.08%)
Oct 10, 2019 81.08 82.11 79.69 81.86 112,235 +0.84(+1.04%)
Oct 09, 2019 80.30 81.38 79.69 81.02 96,138 +1.30(+1.63%)
Oct 08, 2019 80.87 81.16 78.19 79.72 156,197 -1.82(-2.23%)
Oct 07, 2019 80.99 82.30 80.44 81.54 367,590 -0.02(-0.02%)
Oct 04, 2019 79.34 81.68 79.12 81.56 180,300 +2.27(+2.86%)
Oct 03, 2019 78.52 79.46 77.10 79.29 141,699 +0.89(+1.14%)
Oct 02, 2019 78.00 78.74 77.31 78.40 320,199 -0.10(-0.13%)
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.