Skip to main content

Addus Homecare Corp (NQ: ADUS )

122.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 121.69 123.46 120.43 122.95 89,441 +2.23(+1.85%)
Dec 09, 2024 120.46 122.11 120.35 120.72 93,393 -0.02(-0.02%)
Dec 06, 2024 120.42 121.00 119.03 120.74 131,458 +0.47(+0.39%)
Dec 05, 2024 123.33 123.33 120.01 120.27 111,741 -3.33(-2.69%)
Dec 04, 2024 122.57 123.75 122.15 123.60 92,090 +1.40(+1.15%)
Dec 03, 2024 124.07 124.07 121.66 122.20 86,334 -0.89(-0.72%)
Dec 02, 2024 122.98 123.19 121.50 123.09 127,629 +0.25(+0.20%)
Nov 29, 2024 122.35 123.52 121.30 122.84 63,892 +1.55(+1.28%)
Nov 27, 2024 124.64 125.16 120.97 121.29 107,867 -3.12(-2.51%)
Nov 26, 2024 122.77 124.56 122.17 124.41 130,280 +1.46(+1.19%)
Nov 25, 2024 124.93 125.92 121.77 122.95 141,294 -1.37(-1.10%)
Nov 22, 2024 121.48 124.37 121.44 124.32 154,539 +3.48(+2.88%)
Nov 21, 2024 121.53 121.53 118.31 120.84 125,032 -0.15(-0.12%)
Nov 20, 2024 120.31 121.82 119.57 120.99 131,208 +0.79(+0.66%)
Nov 19, 2024 117.36 120.40 116.69 120.20 113,453 +1.93(+1.63%)
Nov 18, 2024 119.86 120.65 118.11 118.27 134,236 -1.51(-1.26%)
Nov 15, 2024 122.21 122.64 119.40 119.78 129,357 -2.29(-1.88%)
Nov 14, 2024 123.56 123.56 120.88 122.07 105,546 -1.22(-0.99%)
Nov 13, 2024 127.10 127.19 123.20 123.29 107,157 -2.86(-2.27%)
Nov 12, 2024 127.65 128.48 125.58 126.15 83,926 -1.80(-1.41%)
Nov 11, 2024 129.05 129.21 127.35 127.95 79,589 +0.37(+0.29%)
Nov 08, 2024 128.97 129.81 127.46 127.58 140,597 -1.50(-1.16%)
Nov 07, 2024 131.51 133.41 128.53 129.08 197,413 -1.88(-1.44%)
Nov 06, 2024 129.40 133.81 127.13 130.96 209,331 +6.79(+5.47%)
Nov 05, 2024 124.82 126.51 117.27 124.17 242,435 -4.79(-3.71%)
Nov 04, 2024 125.32 129.41 125.32 128.96 206,083 +2.69(+2.13%)
Nov 01, 2024 124.68 127.61 124.68 126.27 146,545 +1.85(+1.49%)
Oct 31, 2024 125.14 126.02 123.45 124.42 120,655 -1.27(-1.01%)
Oct 30, 2024 128.78 128.78 124.95 125.69 131,498 -4.09(-3.15%)
Oct 29, 2024 127.92 129.79 127.13 129.78 91,889 +1.49(+1.16%)
Oct 28, 2024 129.01 129.07 127.97 128.29 124,905 +0.33(+0.26%)
Oct 25, 2024 129.49 130.60 127.01 127.96 106,849 -1.14(-0.88%)
Oct 24, 2024 129.24 129.99 128.73 129.10 158,532 -0.29(-0.22%)
Oct 23, 2024 129.67 130.18 128.16 129.39 80,507 -0.69(-0.53%)
Oct 22, 2024 129.99 131.05 129.68 130.08 122,578 -0.87(-0.66%)
Oct 21, 2024 131.62 131.97 130.26 130.95 76,524 -0.86(-0.65%)
Oct 18, 2024 133.01 133.53 131.65 131.81 85,349 -1.20(-0.90%)
Oct 17, 2024 132.82 133.36 131.61 133.01 76,767 +0.25(+0.19%)
Oct 16, 2024 131.46 134.32 130.93 132.76 158,882 +1.95(+1.49%)
Oct 15, 2024 131.48 134.03 130.79 130.81 149,636 -1.00(-0.76%)
Oct 14, 2024 130.32 132.35 130.15 131.81 63,683 +1.18(+0.90%)
Oct 11, 2024 128.48 130.66 128.48 130.63 70,707 +3.19(+2.50%)
Oct 10, 2024 128.33 129.10 126.16 127.44 114,529 -1.90(-1.47%)
Oct 09, 2024 128.55 131.79 127.71 129.34 128,383 +0.32(+0.25%)
Oct 08, 2024 125.59 130.18 124.53 129.02 130,955 +4.30(+3.45%)
Oct 07, 2024 125.67 126.34 124.44 124.72 72,296 -1.59(-1.26%)
Oct 04, 2024 127.55 128.15 126.07 126.31 78,097 -0.25(-0.20%)
Oct 03, 2024 127.40 128.23 126.55 126.56 71,128 -1.10(-0.86%)
Oct 02, 2024 128.51 130.94 127.47 127.66 114,974 -1.06(-0.82%)
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.