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 (%)
Jul 31, 2013 19.36 19.68 18.58 19.64 0 +0.19(+0.98%)
Jul 30, 2013 20.10 20.24 19.05 19.45 0 -0.53(-2.65%)
Jul 29, 2013 20.23 20.23 19.56 19.98 0 -0.34(-1.67%)
Jul 26, 2013 20.13 20.63 19.93 20.32 0 +0.07(+0.35%)
Jul 25, 2013 20.75 20.75 19.96 20.25 0 -0.48(-2.32%)
Jul 24, 2013 20.26 20.94 20.22 20.73 0 +0.50(+2.47%)
Jul 23, 2013 19.90 20.52 19.35 20.23 0 +0.24(+1.20%)
Jul 22, 2013 20.41 20.72 19.35 19.99 0 -0.59(-2.87%)
Jul 19, 2013 20.61 20.90 20.38 20.58 0 -0.02(-0.10%)
Jul 18, 2013 19.96 20.65 19.96 20.60 0 +0.59(+2.95%)
Jul 17, 2013 19.23 20.19 19.19 20.01 182,643 +0.48(+2.46%)
Jul 16, 2013 22.16 22.16 19.28 19.53 0 -3.53(-15.31%)
Jul 15, 2013 23.00 23.49 22.78 23.06 0 +0.03(+0.13%)
Jul 12, 2013 23.00 23.71 23.00 23.03 0 -0.03(-0.13%)
Jul 11, 2013 22.68 23.17 22.19 23.06 0 +0.71(+3.18%)
Jul 10, 2013 21.68 22.75 21.36 22.35 0 +0.83(+3.86%)
Jul 09, 2013 20.31 21.87 19.89 21.52 0 +1.63(+8.20%)
Jul 08, 2013 18.98 19.97 18.90 19.89 0 +1.03(+5.46%)
Jul 05, 2013 18.24 18.90 17.62 18.86 0 +0.76(+4.20%)
Jul 03, 2013 18.90 18.90 17.78 18.10 0 -1.02(-5.33%)
Jul 02, 2013 19.63 19.80 18.59 19.12 0 -0.49(-2.50%)
Jul 01, 2013 19.82 20.17 19.15 19.61 0 -0.13(-0.66%)
Jun 28, 2013 19.17 20.02 19.09 19.74 899,406 +0.38(+1.96%)
Jun 26, 2013 19.05 19.55 18.85 19.36 0 +0.37(+1.95%)
Jun 25, 2013 18.28 19.54 18.28 18.99 0 +0.76(+4.17%)
Jun 24, 2013 19.32 19.40 18.02 18.23 0 -1.31(-6.70%)
Jun 21, 2013 20.07 20.72 19.40 19.54 195,798 -0.43(-2.15%)
Jun 20, 2013 19.53 20.28 19.10 19.97 0 +0.12(+0.60%)
Jun 19, 2013 20.32 20.35 19.11 19.85 0 -0.50(-2.46%)
Jun 18, 2013 19.74 20.40 19.45 20.35 0 +0.72(+3.67%)
Jun 17, 2013 20.00 20.69 19.10 19.63 0 -0.04(-0.20%)
Jun 14, 2013 19.41 19.80 19.35 19.67 0 +0.34(+1.76%)
Jun 13, 2013 19.13 19.41 18.24 19.33 160,369 +0.17(+0.89%)
Jun 12, 2013 19.48 19.90 18.60 19.16 223,365 +0.12(+0.63%)
Jun 11, 2013 18.12 19.35 18.12 19.04 228,920 +0.92(+5.08%)
Jun 10, 2013 17.61 18.25 17.52 18.12 0 +0.62(+3.54%)
Jun 07, 2013 17.85 17.85 17.37 17.50 0 -0.17(-0.96%)
Jun 06, 2013 17.50 18.00 17.44 17.67 0 +0.11(+0.63%)
Jun 05, 2013 18.05 18.27 17.12 17.56 0 -0.45(-2.50%)
Jun 04, 2013 18.00 18.41 17.83 18.01 0 +0.10(+0.56%)
Jun 03, 2013 18.00 18.00 17.50 17.91 171,525 -0.08(-0.44%)
May 31, 2013 18.07 18.90 17.75 17.99 220,857 -0.11(-0.61%)
May 30, 2013 17.10 18.48 16.85 18.10 0 +1.11(+6.53%)
May 29, 2013 17.08 17.19 16.51 16.99 174,655 -0.10(-0.59%)
May 28, 2013 16.59 17.99 16.55 17.09 200,759 +0.83(+5.10%)
May 24, 2013 15.83 16.58 15.58 16.26 0 +0.47(+2.98%)
May 23, 2013 15.89 15.89 14.52 15.79 0 -0.12(-0.75%)
May 22, 2013 15.79 17.49 15.79 15.91 0 +0.25(+1.60%)
May 21, 2013 15.65 15.91 15.65 15.66 0 +0.15(+0.97%)
May 20, 2013 15.50 15.79 15.37 15.51 0 +0.14(+0.91%)
May 17, 2013 15.23 15.81 15.11 15.37 0 +0.44(+2.95%)
May 16, 2013 14.11 15.51 14.11 14.93 164,666 +0.85(+6.04%)
May 15, 2013 13.83 14.38 13.80 14.08 0 +0.30(+2.18%)
May 13, 2013 13.86 13.96 13.50 13.78 0 -0.11(-0.79%)
May 10, 2013 13.88 13.99 13.75 13.89 0 -0.01(-0.07%)
May 09, 2013 13.90 13.96 13.70 13.90 0 +0.01(+0.07%)
May 08, 2013 13.99 13.99 13.80 13.89 0 -0.03(-0.22%)
May 07, 2013 13.94 14.20 13.80 13.92 0 +0.16(+1.16%)
May 06, 2013 12.62 13.96 12.62 13.76 0 +1.23(+9.82%)
May 03, 2013 12.71 12.61 12.31 12.53 0 -0.06(-0.48%)
May 02, 2013 12.60 12.77 12.48 12.59 0 +0.17(+1.37%)
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.