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 (%)
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%)
Nov 01, 2013 25.97 25.97 24.72 25.50 0 -0.35(-1.35%)
Oct 31, 2013 24.83 26.37 24.54 25.85 0 +0.88(+3.52%)
Oct 30, 2013 25.98 26.14 24.23 24.97 150,938 -1.08(-4.15%)
Oct 29, 2013 25.42 26.15 25.01 26.05 0 +0.53(+2.08%)
Oct 28, 2013 27.90 27.90 23.81 25.52 0 -2.53(-9.02%)
Oct 25, 2013 28.79 29.50 27.56 28.05 0 -0.79(-2.74%)
Oct 24, 2013 30.53 30.53 28.17 28.84 180,669 -1.53(-5.04%)
Oct 23, 2013 31.97 32.02 30.22 30.37 0 -1.80(-5.60%)
Oct 22, 2013 32.24 32.37 31.90 32.17 91,057 +0.39(+1.23%)
Oct 21, 2013 31.33 32.40 31.21 31.78 170,963 +0.50(+1.60%)
Oct 18, 2013 30.59 31.34 30.49 31.28 97,980 +0.88(+2.89%)
Oct 17, 2013 29.81 30.98 29.70 30.40 157,310 +0.68(+2.29%)
Oct 16, 2013 29.59 29.98 29.37 29.72 108,447 +0.37(+1.26%)
Oct 15, 2013 29.33 29.74 29.05 29.35 57,956 +0.06(+0.20%)
Oct 14, 2013 29.02 29.74 28.00 29.29 97,448 -0.02(-0.07%)
Oct 11, 2013 28.94 29.80 28.94 29.31 0 +0.37(+1.28%)
Oct 10, 2013 26.66 29.25 26.30 28.94 140,482 +2.75(+10.50%)
Oct 09, 2013 26.79 26.93 25.00 26.19 0 -0.76(-2.82%)
Oct 08, 2013 28.16 28.84 26.67 26.95 156,395 -1.30(-4.60%)
Oct 07, 2013 29.00 29.33 28.09 28.25 0 -1.11(-3.78%)
Oct 04, 2013 28.91 29.70 28.84 29.36 0 +0.33(+1.14%)
Oct 03, 2013 29.48 29.87 28.55 29.03 0 -0.42(-1.43%)
Oct 02, 2013 28.96 29.69 28.61 29.45 74,354 +0.23(+0.79%)
Oct 01, 2013 28.90 29.38 28.78 29.22 114,913 +0.56(+1.95%)
Sep 27, 2013 29.07 29.45 28.50 28.66 0 -0.59(-2.02%)
Sep 26, 2013 29.40 29.53 29.01 29.25 74,717 -0.18(-0.61%)
Sep 25, 2013 28.97 29.94 28.51 29.43 103,243 +0.65(+2.26%)
Sep 24, 2013 27.67 29.49 27.50 28.78 0 +1.11(+4.01%)
Sep 23, 2013 27.91 27.91 26.36 27.67 0 -0.33(-1.18%)
Sep 20, 2013 28.25 28.44 27.86 28.00 0 -0.21(-0.74%)
Sep 19, 2013 28.19 28.61 28.02 28.21 0 +0.28(+1.00%)
Sep 18, 2013 28.25 28.54 27.61 27.93 0 -0.26(-0.92%)
Sep 17, 2013 26.12 28.43 26.08 28.19 0 +2.33(+9.01%)
Sep 16, 2013 25.81 27.25 24.96 25.86 0 +0.90(+3.61%)
Sep 13, 2013 23.71 24.99 23.38 24.96 0 +1.36(+5.76%)
Sep 12, 2013 22.87 23.74 22.62 23.60 0 +0.79(+3.46%)
Sep 11, 2013 23.25 24.16 22.58 22.81 0 -0.41(-1.77%)
Sep 10, 2013 21.67 23.30 21.47 23.22 0 +1.76(+8.20%)
Sep 09, 2013 22.51 22.79 21.28 21.46 0 -0.90(-4.03%)
Sep 06, 2013 22.30 22.85 21.51 22.36 0 +0.19(+0.86%)
Sep 05, 2013 21.44 22.31 21.44 22.17 0 +0.80(+3.74%)
Sep 04, 2013 21.30 22.00 20.80 21.37 0 +0.04(+0.19%)
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.