Addus Homecare Corp (NQ: ADUS )

91.96 USD -4.37 (-4.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 113.16 113.35 101.75 107.57 175,500 -5.69(-5.02%)
Feb 25, 2021 120.66 121.51 113.00 113.26 92,698 -8.05(-6.64%)
Feb 24, 2021 115.46 121.99 114.23 121.31 99,032 +6.22(+5.40%)
Feb 23, 2021 114.90 116.09 112.38 115.09 72,025 -0.43(-0.37%)
Feb 22, 2021 116.45 116.78 113.46 115.52 35,765 -2.09(-1.78%)
Feb 19, 2021 116.90 118.20 115.86 117.61 80,400 +0.79(+0.68%)
Feb 18, 2021 119.15 119.15 115.45 116.82 112,023 -2.89(-2.41%)
Feb 17, 2021 120.14 121.49 119.23 119.71 61,306 -1.78(-1.47%)
Feb 16, 2021 123.50 123.52 120.14 121.49 65,946 -1.68(-1.36%)
Feb 12, 2021 123.32 124.00 122.27 123.17 90,400 -0.58(-0.47%)
Feb 11, 2021 125.48 126.14 123.25 123.75 74,805 -1.30(-1.04%)
Feb 10, 2021 126.80 127.74 124.57 125.05 55,786 -0.98(-0.78%)
Feb 09, 2021 127.10 127.10 125.48 126.03 54,864 -0.66(-0.52%)
Feb 08, 2021 125.33 129.01 124.15 126.69 107,927 +2.59(+2.09%)
Feb 05, 2021 122.05 124.10 119.48 124.10 64,500 +3.29(+2.72%)
Feb 04, 2021 119.28 122.87 118.14 120.81 53,445 +2.25(+1.90%)
Feb 03, 2021 118.86 119.87 115.43 118.56 45,179 +0.35(+0.30%)
Feb 02, 2021 115.08 119.12 114.89 118.21 73,711 +3.64(+3.18%)
Feb 01, 2021 112.55 114.65 112.13 114.57 76,730 +2.02(+1.79%)
Jan 29, 2021 113.52 115.34 111.64 112.55 59,800 -1.36(-1.19%)
Jan 28, 2021 115.38 117.31 111.21 113.91 119,043 -1.84(-1.59%)
Jan 27, 2021 123.04 123.04 115.42 115.75 119,552 -8.38(-6.75%)
Jan 26, 2021 128.80 128.80 123.70 124.13 67,063 -3.33(-2.61%)
Jan 25, 2021 127.57 128.54 122.86 127.46 151,107 -0.34(-0.27%)
Jan 22, 2021 124.23 127.99 121.45 127.80 74,800 +3.40(+2.73%)
Jan 21, 2021 125.49 125.96 123.31 124.40 86,520 -0.55(-0.44%)
Jan 20, 2021 122.23 125.52 121.52 124.95 77,458 +3.48(+2.86%)
Jan 19, 2021 121.57 122.01 119.05 121.47 104,126 +1.04(+0.86%)
Jan 15, 2021 120.73 121.76 118.02 120.43 99,400 -0.90(-0.74%)
Jan 14, 2021 121.49 122.09 119.81 121.33 102,750 +1.06(+0.88%)
Jan 13, 2021 121.85 121.85 119.37 120.27 88,353 -1.19(-0.98%)
Jan 12, 2021 120.16 123.29 119.99 121.46 52,452 +0.36(+0.30%)
Jan 11, 2021 120.97 122.50 119.22 121.10 89,094 -0.57(-0.47%)
Jan 08, 2021 123.49 123.82 120.55 121.67 87,400 -1.82(-1.47%)
Jan 07, 2021 120.15 123.58 120.15 123.49 83,450 +3.75(+3.13%)
Jan 06, 2021 114.13 121.56 113.27 119.74 192,498 +5.07(+4.42%)
Jan 05, 2021 115.49 116.42 114.49 114.67 169,898 -1.59(-1.37%)
Jan 04, 2021 117.63 117.65 115.23 116.26 96,678 -0.83(-0.71%)
Dec 31, 2020 117.09 117.09 117.09 49,180 +1.07(+0.92%)
Dec 30, 2020 116.17 116.69 115.56 116.02 49,180 +0.01(+0.01%)
Dec 29, 2020 117.07 117.61 114.01 116.01 87,700 -1.11(-0.95%)
Dec 28, 2020 116.07 117.53 115.08 117.12 71,901 +1.88(+1.63%)
Dec 24, 2020 115.81 116.31 114.08 115.24 37,800 +0.23(+0.20%)
Dec 23, 2020 115.00 116.20 113.28 115.01 101,630 +0.27(+0.24%)
Dec 22, 2020 112.95 115.30 112.85 114.74 110,015 +1.75(+1.55%)
Dec 21, 2020 114.10 115.49 111.69 112.99 127,951 -2.17(-1.88%)
Dec 18, 2020 113.52 116.08 111.12 115.16 317,400 +2.60(+2.31%)
Dec 17, 2020 109.55 112.56 109.55 112.56 53,551 +3.27(+2.99%)
Dec 16, 2020 108.55 109.90 107.93 109.29 65,939 +1.50(+1.39%)
Dec 15, 2020 104.16 108.21 103.75 107.79 95,384 +4.33(+4.19%)
Dec 14, 2020 105.85 105.92 103.46 103.46 54,725 -1.32(-1.26%)
Dec 11, 2020 104.45 105.86 103.07 104.78 70,800 -0.27(-0.26%)
Dec 10, 2020 103.85 106.00 103.75 105.05 59,075 +0.77(+0.74%)
Dec 09, 2020 105.11 107.38 103.25 104.28 136,036 -1.10(-1.04%)
Dec 08, 2020 103.00 106.28 101.91 105.38 252,743 -0.39(-0.37%)
Dec 07, 2020 104.56 105.92 104.39 105.77 118,865 +1.40(+1.34%)
Dec 04, 2020 101.89 104.87 101.37 104.37 112,300 +3.31(+3.28%)
Dec 03, 2020 102.70 102.79 100.82 101.06 44,894 -0.95(-0.93%)
Dec 02, 2020 101.67 102.87 100.38 102.01 84,350 +0.35(+0.34%)
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.