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 (%)
Jan 31, 2014 22.84 23.89 22.21 23.64 128,793 +0.27(+1.16%)
Jan 30, 2014 23.71 24.21 23.02 23.37 122,379 -0.08(-0.34%)
Jan 29, 2014 23.62 23.83 23.11 23.45 69,708 -0.42(-1.76%)
Jan 28, 2014 23.58 24.46 23.28 23.87 103,299 +0.32(+1.36%)
Jan 27, 2014 24.90 24.90 23.29 23.55 170,688 -1.25(-5.04%)
Jan 24, 2014 24.57 25.49 24.49 24.80 123,491 -0.04(-0.16%)
Jan 23, 2014 25.05 25.18 24.39 24.84 136,563 -0.35(-1.39%)
Jan 22, 2014 25.01 25.48 24.60 25.19 105,305 +0.09(+0.36%)
Jan 21, 2014 24.82 25.35 24.12 25.10 174,590 +0.34(+1.37%)
Jan 17, 2014 25.00 24.76 24.76 24.76 134,400 -0.38(-1.51%)
Jan 16, 2014 25.95 25.95 24.88 25.14 122,333 -0.75(-2.90%)
Jan 15, 2014 25.26 25.98 25.26 25.89 135,833 +0.63(+2.49%)
Jan 14, 2014 24.22 25.46 23.77 25.26 141,738 +0.90(+3.69%)
Jan 13, 2014 25.16 25.60 23.91 24.36 102,417 -1.21(-4.73%)
Jan 10, 2014 25.42 25.80 24.53 25.57 252,178 +0.15(+0.59%)
Jan 09, 2014 25.58 25.71 25.07 25.42 211,515 +0.03(+0.12%)
Jan 08, 2014 23.80 25.51 23.71 25.39 220,217 +1.50(+6.28%)
Jan 07, 2014 23.83 24.42 23.66 23.89 139,583 +0.29(+1.23%)
Jan 06, 2014 23.30 23.88 22.90 23.60 212,011 +0.54(+2.34%)
Jan 03, 2014 21.85 23.20 21.76 23.06 180,899 +0.50(+2.22%)
Jan 02, 2014 21.89 23.28 21.89 22.56 117,625 +0.11(+0.49%)
Dec 31, 2013 23.52 22.45 22.45 22.45 628,000 -1.40(-5.87%)
Dec 30, 2013 23.93 24.41 23.61 23.85 94,907 -0.30(-1.24%)
Dec 27, 2013 23.97 24.46 23.90 24.15 63,945 +0.08(+0.33%)
Dec 26, 2013 24.66 24.72 23.95 24.07 95,288 -0.46(-1.88%)
Dec 24, 2013 23.83 24.59 23.75 24.53 68,369 +0.62(+2.59%)
Dec 23, 2013 23.74 24.35 23.47 23.91 127,195 +0.26(+1.10%)
Dec 20, 2013 22.79 23.86 22.19 23.65 161,354 +0.86(+3.77%)
Dec 19, 2013 23.58 23.66 22.62 22.79 112,951 -0.79(-3.35%)
Dec 18, 2013 22.90 23.96 21.13 23.58 549,155 +0.40(+1.73%)
Dec 17, 2013 23.95 24.25 22.90 23.18 200,994 -0.92(-3.82%)
Dec 16, 2013 26.74 26.74 23.76 24.10 344,521 -3.34(-12.17%)
Dec 13, 2013 27.44 27.97 27.37 27.44 97,540 +0.05(+0.18%)
Dec 12, 2013 27.35 28.31 26.98 27.39 117,626 -0.01(-0.04%)
Dec 11, 2013 28.63 28.96 26.91 27.40 108,996 -1.11(-3.89%)
Dec 10, 2013 28.04 28.68 27.73 28.51 135,332 +0.47(+1.68%)
Dec 09, 2013 27.50 28.49 27.29 28.04 119,816 +0.66(+2.41%)
Dec 06, 2013 25.70 27.49 25.57 27.38 0 +0.72(+2.70%)
Dec 05, 2013 27.40 27.40 26.33 26.66 0 -0.65(-2.38%)
Dec 04, 2013 28.22 28.45 26.05 27.31 0 -1.14(-4.01%)
Dec 03, 2013 27.93 28.60 27.93 28.45 0 +0.30(+1.07%)
Dec 02, 2013 29.00 29.35 27.80 28.15 0 -0.85(-2.93%)
Nov 29, 2013 29.56 29.80 28.95 29.00 0 -0.37(-1.26%)
Nov 27, 2013 28.35 29.67 28.35 29.37 0 +1.17(+4.15%)
Nov 26, 2013 27.11 28.65 26.60 28.20 0 +1.06(+3.91%)
Nov 25, 2013 26.80 27.58 26.59 27.14 0 +0.57(+2.15%)
Nov 22, 2013 26.39 26.88 26.08 26.57 0 +0.11(+0.42%)
Nov 21, 2013 26.19 26.73 25.67 26.46 70,479 +0.52(+2.00%)
Nov 20, 2013 25.21 26.90 24.64 25.94 0 +0.81(+3.22%)
Nov 19, 2013 24.72 25.37 24.54 25.13 57,593 +0.34(+1.37%)
Nov 18, 2013 25.65 25.89 24.75 24.79 0 -0.88(-3.43%)
Nov 15, 2013 25.97 26.56 25.38 25.67 0 -0.30(-1.16%)
Nov 14, 2013 25.16 26.05 25.15 25.97 0 +0.94(+3.76%)
Nov 12, 2013 24.69 25.26 24.25 25.03 0 +0.17(+0.68%)
Nov 11, 2013 25.45 25.90 24.43 24.86 0 -0.77(-3.00%)
Nov 08, 2013 23.72 26.04 21.50 25.63 0 +2.04(+8.65%)
Nov 07, 2013 24.77 24.85 23.05 23.59 104,398 -0.99(-4.03%)
Nov 06, 2013 24.54 24.93 24.05 24.58 0 +0.13(+0.53%)
Nov 05, 2013 23.83 24.63 23.33 24.45 0 +0.54(+2.26%)
Nov 04, 2013 25.14 25.40 23.27 23.91 177,838 -1.59(-6.24%)
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.