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, 2014 24.20 24.27 24.27 24.27 29,400 +0.06(+0.25%)
Dec 30, 2014 24.00 24.26 23.83 24.21 17,651 +0.08(+0.33%)
Dec 29, 2014 24.14 24.24 24.00 24.13 26,714 +0.12(+0.50%)
Dec 26, 2014 23.90 24.22 23.64 24.01 18,865 +0.21(+0.88%)
Dec 24, 2014 24.12 23.80 23.80 23.80 11,300 -0.19(-0.79%)
Dec 23, 2014 23.26 24.15 22.77 23.99 55,432 +0.98(+4.26%)
Dec 22, 2014 22.38 23.25 21.93 23.01 41,487 +0.69(+3.09%)
Dec 19, 2014 21.72 22.49 21.62 22.32 196,344 +0.54(+2.48%)
Dec 18, 2014 21.68 21.81 21.43 21.78 82,414 +0.10(+0.46%)
Dec 17, 2014 22.04 22.12 21.02 21.68 84,090 -0.36(-1.63%)
Dec 16, 2014 22.78 23.17 21.86 22.04 61,564 -0.74(-3.25%)
Dec 15, 2014 23.09 23.55 22.34 22.78 48,992 -0.25(-1.09%)
Dec 12, 2014 23.62 23.95 22.92 23.03 61,920 -0.77(-3.24%)
Dec 11, 2014 23.78 24.04 23.60 23.80 82,004 +0.28(+1.19%)
Dec 10, 2014 23.75 24.26 23.34 23.52 91,386 -0.14(-0.59%)
Dec 09, 2014 22.81 23.70 22.62 23.66 33,385 +0.78(+3.41%)
Dec 08, 2014 22.92 23.16 22.82 22.88 38,660 +0.00(+0.00%)
Dec 05, 2014 23.27 23.50 22.77 22.88 43,917 -0.39(-1.68%)
Dec 04, 2014 23.32 23.47 23.04 23.27 38,286 -0.13(-0.56%)
Dec 03, 2014 23.34 23.50 23.00 23.40 79,665 +0.00(+0.00%)
Dec 02, 2014 23.04 23.64 22.88 23.40 57,871 +0.38(+1.65%)
Dec 01, 2014 22.59 23.11 22.33 23.02 87,868 -0.06(-0.26%)
Nov 28, 2014 22.99 23.36 22.77 23.08 25,769 +0.15(+0.65%)
Nov 26, 2014 22.71 22.93 22.93 22.93 45,500 +0.32(+1.42%)
Nov 25, 2014 22.30 22.72 21.51 22.61 80,178 +0.19(+0.85%)
Nov 24, 2014 22.05 22.45 21.90 22.42 51,931 +0.35(+1.59%)
Nov 21, 2014 22.00 22.21 21.91 22.07 49,430 +0.21(+0.96%)
Nov 20, 2014 21.66 21.98 21.53 21.86 27,364 +0.20(+0.92%)
Nov 19, 2014 22.00 22.00 21.18 21.66 50,318 -0.29(-1.32%)
Nov 18, 2014 21.44 22.13 21.44 21.95 41,773 +0.50(+2.33%)
Nov 17, 2014 21.53 21.61 21.00 21.45 34,943 -0.18(-0.83%)
Nov 14, 2014 21.37 21.76 21.10 21.63 51,537 +0.15(+0.70%)
Nov 13, 2014 21.25 21.63 20.68 21.48 55,326 +0.22(+1.03%)
Nov 12, 2014 20.72 21.33 20.48 21.26 35,220 +0.39(+1.87%)
Nov 11, 2014 20.60 21.06 19.74 20.87 48,027 +0.09(+0.43%)
Nov 10, 2014 20.60 20.86 20.16 20.78 34,941 +0.05(+0.24%)
Nov 07, 2014 20.40 20.85 20.14 20.73 60,328 +0.33(+1.62%)
Nov 06, 2014 19.83 20.41 19.65 20.40 34,311 +0.54(+2.72%)
Nov 05, 2014 20.30 20.47 19.79 19.86 35,747 -0.34(-1.68%)
Nov 04, 2014 19.88 20.55 19.87 20.20 23,534 +0.10(+0.50%)
Nov 03, 2014 20.03 20.50 19.75 20.10 36,651 +0.23(+1.16%)
Oct 31, 2014 19.57 20.45 19.51 19.87 105,882 +0.57(+2.95%)
Oct 30, 2014 18.30 19.40 17.96 19.30 126,725 +0.74(+3.99%)
Oct 29, 2014 18.32 18.71 17.92 18.56 200,264 +0.29(+1.59%)
Oct 28, 2014 18.16 18.39 17.89 18.27 28,266 +0.22(+1.22%)
Oct 27, 2014 18.00 18.20 18.13 18.05 46,006 -0.08(-0.44%)
Oct 24, 2014 18.06 18.38 18.04 18.13 18,810 +0.01(+0.06%)
Oct 23, 2014 18.52 18.52 18.00 18.12 27,852 -0.28(-1.52%)
Oct 22, 2014 18.67 18.70 18.16 18.40 54,893 -0.33(-1.76%)
Oct 21, 2014 18.14 18.74 17.91 18.73 60,279 +0.77(+4.29%)
Oct 20, 2014 17.91 17.91 17.06 17.96 87,324 -0.10(-0.55%)
Oct 17, 2014 18.92 18.92 17.84 18.06 32,568 -0.59(-3.16%)
Oct 16, 2014 18.10 18.78 18.08 18.65 16,548 +0.71(+3.96%)
Oct 15, 2014 18.29 18.32 17.81 17.94 53,683 -0.52(-2.82%)
Oct 14, 2014 18.94 19.16 18.28 18.46 29,126 -0.24(-1.28%)
Oct 13, 2014 18.57 19.25 18.48 18.70 27,190 +0.09(+0.48%)
Oct 10, 2014 18.40 19.37 18.00 18.61 35,939 +0.11(+0.59%)
Oct 09, 2014 18.91 18.95 18.37 18.50 31,363 -0.62(-3.24%)
Oct 08, 2014 19.37 19.37 18.66 19.12 42,511 -0.24(-1.24%)
Oct 07, 2014 19.55 19.68 19.25 19.36 18,716 -0.23(-1.17%)
Oct 06, 2014 20.09 20.09 19.50 19.59 22,975 -0.34(-1.71%)
Oct 03, 2014 20.29 20.29 19.73 19.93 26,404 -0.15(-0.75%)
Oct 02, 2014 20.23 20.48 19.84 20.08 26,002 -0.07(-0.35%)
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.