Addus Homecare Corp (NQ: ADUS )

97.27 USD +3.05 (+3.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 81.66 85.10 79.87 81.02 115,863 -2.06(-2.48%)
Apr 29, 2020 80.56 83.70 79.24 83.08 149,816 +4.39(+5.58%)
Apr 28, 2020 80.86 80.86 78.05 78.69 171,335 -0.80(-1.01%)
Apr 27, 2020 77.83 81.13 77.36 79.49 108,135 +2.33(+3.02%)
Apr 24, 2020 78.02 78.21 76.68 77.16 110,700 -0.76(-0.98%)
Apr 23, 2020 77.88 78.88 76.33 77.92 108,538 +0.04(+0.05%)
Apr 22, 2020 78.50 79.41 77.25 77.88 138,127 +0.55(+0.71%)
Apr 21, 2020 77.73 78.83 76.39 77.33 139,525 -2.07(-2.61%)
Apr 20, 2020 78.77 80.77 77.39 79.40 131,961 -0.95(-1.18%)
Apr 17, 2020 77.13 81.00 74.51 80.35 241,600 +5.06(+6.72%)
Apr 16, 2020 76.17 77.75 74.66 75.29 130,187 -0.52(-0.69%)
Apr 15, 2020 74.62 76.08 72.72 75.81 138,897 -1.20(-1.56%)
Apr 14, 2020 76.78 77.67 74.63 77.01 122,086 +2.11(+2.82%)
Apr 13, 2020 80.37 80.85 74.80 74.90 236,275 -6.86(-8.39%)
Apr 09, 2020 81.66 83.89 79.81 81.76 249,300 +1.75(+2.19%)
Apr 08, 2020 79.89 81.36 78.00 80.01 175,113 +1.60(+2.04%)
Apr 07, 2020 81.53 83.64 77.57 78.41 304,068 -0.75(-0.95%)
Apr 06, 2020 73.92 79.98 73.68 79.16 250,584 +7.63(+10.67%)
Apr 03, 2020 69.08 72.02 67.56 71.53 182,800 +2.64(+3.83%)
Apr 02, 2020 65.27 69.64 64.43 68.89 181,147 +3.60(+5.51%)
Apr 01, 2020 64.36 67.81 62.56 65.29 124,063 -2.31(-3.42%)
Mar 31, 2020 69.56 73.23 66.33 67.60 266,802 -1.41(-2.04%)
Mar 30, 2020 66.92 70.82 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 68.43 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 77.82 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 99.90 100.82 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%)
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.