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 (%)
Mar 31, 2020 69.56 73.23 66.33 67.60 266,802 -1.41(-2.04%)
Mar 30, 2020 66.92 70.81 66.92 69.01 105,926 +2.25(+3.37%)
Mar 27, 2020 67.64 68.80 62.66 66.76 116,600 -3.24(-4.63%)
Mar 26, 2020 63.36 70.00 63.36 70.00 165,919 +7.62(+12.22%)
Mar 25, 2020 65.92 68.83 61.70 62.38 241,059 -4.11(-6.18%)
Mar 24, 2020 64.37 67.20 62.50 66.49 190,691 +4.89(+7.94%)
Mar 23, 2020 57.63 61.93 53.75 61.60 183,400 +4.10(+7.13%)
Mar 20, 2020 64.69 68.89 49.34 57.50 450,400 -6.60(-10.30%)
Mar 19, 2020 65.63 72.56 62.80 64.10 311,347 -1.47(-2.24%)
Mar 18, 2020 51.43 66.14 43.12 65.57 374,144 +17.17(+35.48%)
Mar 17, 2020 54.02 54.89 47.78 48.40 384,925 -4.60(-8.68%)
Mar 16, 2020 58.36 62.45 52.74 53.00 164,313 -11.80(-18.21%)
Mar 13, 2020 63.06 65.10 56.99 64.80 171,500 +3.97(+6.53%)
Mar 12, 2020 63.28 65.62 60.67 60.83 209,447 -6.81(-10.07%)
Mar 11, 2020 68.78 70.13 65.65 67.64 203,912 -2.87(-4.07%)
Mar 10, 2020 72.76 73.00 68.44 70.51 230,300 +0.08(+0.11%)
Mar 09, 2020 73.04 75.21 70.03 70.43 170,453 -5.97(-7.81%)
Mar 06, 2020 74.17 76.86 74.06 76.40 117,600 +0.21(+0.28%)
Mar 05, 2020 75.95 77.83 74.74 76.19 127,864 -1.42(-1.83%)
Mar 04, 2020 77.12 78.22 75.46 77.61 166,711 +0.57(+0.74%)
Mar 03, 2020 80.75 83.99 76.31 77.04 160,864 -5.04(-6.14%)
Mar 02, 2020 75.75 82.37 75.75 82.08 229,123 +5.81(+7.62%)
Feb 28, 2020 83.31 83.36 74.17 76.27 574,900 -13.28(-14.83%)
Feb 27, 2020 92.24 92.40 88.99 89.55 174,924 -4.07(-4.35%)
Feb 26, 2020 93.62 95.11 92.92 93.62 115,664 +0.00(+0.00%)
Feb 25, 2020 96.77 98.27 93.59 93.62 96,977 -2.78(-2.88%)
Feb 24, 2020 95.79 97.26 95.62 96.40 81,094 -1.76(-1.79%)
Feb 21, 2020 98.51 98.51 97.12 98.16 114,300 -0.29(-0.29%)
Feb 20, 2020 99.68 100.83 97.86 98.45 85,512 -1.22(-1.22%)
Feb 19, 2020 100.09 100.34 99.59 99.67 70,540 -0.12(-0.12%)
Feb 18, 2020 104.11 104.56 99.53 99.79 113,641 -4.03(-3.88%)
Feb 14, 2020 103.17 104.09 102.44 103.82 81,100 +1.05(+1.02%)
Feb 13, 2020 101.60 104.03 101.48 102.77 83,247 +1.17(+1.15%)
Feb 12, 2020 101.35 102.30 100.37 101.60 77,551 +0.78(+0.77%)
Feb 11, 2020 100.00 102.03 99.91 100.82 66,888 +0.82(+0.82%)
Feb 10, 2020 99.57 100.05 99.06 100.00 66,399 +0.44(+0.44%)
Feb 07, 2020 99.03 100.09 98.79 99.56 100,600 +0.38(+0.38%)
Feb 06, 2020 96.96 100.39 96.49 99.18 121,760 +2.42(+2.50%)
Feb 05, 2020 97.77 99.07 96.39 96.76 109,126 -0.29(-0.30%)
Feb 04, 2020 95.73 97.90 95.73 97.05 163,677 +2.24(+2.36%)
Feb 03, 2020 94.83 96.47 94.53 94.81 243,599 +0.47(+0.50%)
Jan 31, 2020 96.55 96.75 94.08 94.34 105,400 -2.39(-2.47%)
Jan 30, 2020 97.23 97.33 95.62 96.73 115,592 -0.93(-0.95%)
Jan 29, 2020 98.00 99.50 97.48 97.66 115,921 -0.43(-0.44%)
Jan 28, 2020 96.97 98.83 96.43 98.09 158,592 +1.48(+1.53%)
Jan 27, 2020 95.85 97.02 95.36 96.61 88,352 +0.25(+0.26%)
Jan 24, 2020 96.44 96.85 96.11 96.36 77,600 +0.14(+0.15%)
Jan 23, 2020 97.51 97.75 95.55 96.22 103,804 -1.45(-1.48%)
Jan 22, 2020 98.19 98.90 97.15 97.67 87,629 -0.26(-0.27%)
Jan 21, 2020 96.94 99.13 96.70 97.93 170,474 +0.53(+0.54%)
Jan 17, 2020 98.11 98.11 96.94 97.40 113,400 -0.60(-0.61%)
Jan 16, 2020 98.19 98.56 97.22 98.00 127,540 -0.22(-0.22%)
Jan 15, 2020 99.58 100.00 97.99 98.22 119,109 -1.37(-1.38%)
Jan 14, 2020 100.16 101.18 99.25 99.59 68,304 -0.93(-0.93%)
Jan 13, 2020 100.00 101.22 99.42 100.52 82,480 +0.67(+0.67%)
Jan 10, 2020 99.75 99.90 98.27 99.85 86,700 +0.83(+0.84%)
Jan 09, 2020 97.79 99.08 97.72 99.02 95,054 +1.76(+1.81%)
Jan 08, 2020 95.64 97.35 95.64 97.26 84,458 +1.24(+1.29%)
Jan 07, 2020 96.02 96.94 95.59 96.02 69,715 -0.42(-0.44%)
Jan 06, 2020 95.01 97.23 93.76 96.44 126,661 +0.85(+0.89%)
Jan 03, 2020 94.05 95.84 94.05 95.59 129,100 +0.52(+0.55%)
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.