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 (%)
Apr 30, 2015 27.85 28.04 26.67 26.84 65,772 -1.11(-3.97%)
Apr 29, 2015 27.80 28.32 27.61 27.95 30,739 +0.19(+0.68%)
Apr 28, 2015 28.09 28.09 27.01 27.76 56,539 -0.28(-1.00%)
Apr 27, 2015 29.04 29.05 27.81 28.04 52,167 -0.82(-2.84%)
Apr 24, 2015 28.57 29.00 28.15 28.86 54,207 +0.41(+1.44%)
Apr 23, 2015 27.77 28.46 27.10 28.45 59,103 +0.85(+3.08%)
Apr 22, 2015 27.93 28.15 27.02 27.60 70,523 -0.33(-1.18%)
Apr 21, 2015 27.89 28.74 27.52 27.93 84,498 +0.42(+1.53%)
Apr 20, 2015 26.59 27.79 26.00 27.51 63,989 +1.24(+4.72%)
Apr 17, 2015 26.97 27.00 26.02 26.27 81,153 -0.68(-2.52%)
Apr 16, 2015 26.58 27.95 26.51 26.95 109,404 +0.55(+2.08%)
Apr 15, 2015 26.43 26.59 26.17 26.40 28,569 +0.18(+0.69%)
Apr 14, 2015 25.93 26.58 25.93 26.22 44,339 +0.20(+0.77%)
Apr 13, 2015 26.30 26.64 25.40 26.02 68,652 -0.19(-0.72%)
Apr 10, 2015 26.22 26.86 26.00 26.21 50,068 +0.15(+0.58%)
Apr 09, 2015 26.23 26.61 25.53 26.06 61,566 -0.08(-0.31%)
Apr 08, 2015 25.10 26.55 25.10 26.14 114,875 +1.15(+4.60%)
Apr 07, 2015 24.18 25.35 24.18 24.99 133,336 +0.95(+3.95%)
Apr 06, 2015 23.41 24.18 23.41 24.04 46,950 +0.49(+2.08%)
Apr 02, 2015 23.98 23.55 23.55 23.55 116,500 -0.33(-1.38%)
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.