Skip to main content

Addus Homecare Corp (NQ: ADUS )

103.97 +0.23 (+0.22%)
Streaming Delayed Price Updated: 12:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 65.45 66.35 64.68 66.15 52,440 +0.85(+1.30%)
Jul 30, 2018 66.85 67.00 65.00 65.30 90,069 -1.40(-2.10%)
Jul 27, 2018 67.30 67.30 66.25 66.70 80,700 -0.40(-0.60%)
Jul 26, 2018 66.40 67.45 66.10 67.10 88,269 +0.70(+1.05%)
Jul 25, 2018 64.30 66.70 63.95 66.40 73,480 +2.40(+3.75%)
Jul 24, 2018 64.60 64.60 63.50 64.00 75,819 -0.40(-0.62%)
Jul 23, 2018 62.65 64.45 62.65 64.40 67,372 +1.80(+2.88%)
Jul 20, 2018 62.65 61.67 62.60 88,565 +1.05(+1.71%)
Jul 19, 2018 61.60 62.55 61.30 61.55 65,951 +0.00(+0.00%)
Jul 18, 2018 60.90 61.70 60.10 61.55 116,322 +0.70(+1.15%)
Jul 17, 2018 60.40 61.73 60.13 60.85 118,762 +0.45(+0.75%)
Jul 16, 2018 60.00 60.65 59.55 60.40 54,772 +0.60(+1.00%)
Jul 13, 2018 58.85 60.45 58.85 59.80 62,627 +1.20(+2.05%)
Jul 12, 2018 58.70 56.17 58.60 102,539 +2.45(+4.36%)
Jul 11, 2018 56.10 56.50 55.25 56.15 77,854 -0.20(-0.35%)
Jul 10, 2018 56.90 57.75 56.05 56.35 106,289 -0.65(-1.14%)
Jul 09, 2018 57.80 57.80 56.70 57.00 127,102 -0.50(-0.87%)
Jul 06, 2018 58.40 58.80 57.25 57.50 33,173 -0.85(-1.46%)
Jul 05, 2018 59.20 59.20 57.90 58.35 55,647 -0.40(-0.68%)
Jul 03, 2018 58.75 58.75 58.75 0 +1.65(+2.89%)
Jul 02, 2018 56.85 58.25 56.52 57.10 85,684 -0.15(-0.26%)
Jun 29, 2018 60.30 60.30 56.80 57.25 187,026 -2.70(-4.50%)
Jun 28, 2018 58.10 60.02 57.75 59.95 130,855 +1.85(+3.18%)
Jun 27, 2018 57.70 58.35 56.85 58.10 110,233 +0.35(+0.61%)
Jun 26, 2018 58.30 58.65 57.35 57.75 87,705 -0.75(-1.28%)
Jun 25, 2018 60.55 61.25 58.24 58.50 97,143 -1.70(-2.82%)
Jun 22, 2018 60.00 60.65 59.05 60.20 215,743 +1.20(+2.03%)
Jun 21, 2018 57.95 59.45 57.75 59.00 128,453 +1.05(+1.81%)
Jun 20, 2018 57.40 58.67 57.05 57.95 113,779 +0.90(+1.58%)
Jun 19, 2018 57.00 57.50 56.45 57.05 59,051 +0.05(+0.09%)
Jun 18, 2018 56.20 57.05 55.73 57.00 50,833 +0.65(+1.15%)
Jun 15, 2018 56.65 56.10 56.35 45,785 -0.30(-0.53%)
Jun 14, 2018 56.10 57.05 55.80 56.65 42,738 +0.70(+1.25%)
Jun 13, 2018 56.20 56.70 55.75 55.95 50,564 -0.15(-0.27%)
Jun 12, 2018 56.85 56.85 55.55 56.10 89,828 -0.60(-1.06%)
Jun 11, 2018 56.40 58.50 56.40 56.70 79,269 +0.60(+1.07%)
Jun 08, 2018 56.90 57.10 55.80 56.10 83,802 -0.70(-1.23%)
Jun 07, 2018 58.30 58.45 56.65 56.80 58,051 -1.15(-1.98%)
Jun 06, 2018 57.90 58.50 57.21 57.95 80,821 +0.00(+0.00%)
Jun 05, 2018 58.30 58.80 57.85 57.95 45,946 -0.30(-0.52%)
Jun 04, 2018 58.25 58.40 57.65 58.25 42,668 +0.00(+0.00%)
Jun 01, 2018 57.55 58.80 57.35 58.25 56,835 +1.00(+1.75%)
May 31, 2018 57.60 57.85 56.95 57.25 117,151 -0.10(-0.17%)
May 30, 2018 57.70 58.25 57.20 57.35 70,108 +0.10(+0.17%)
May 29, 2018 55.75 57.45 55.65 57.25 63,120 +1.00(+1.78%)
May 25, 2018 56.25 56.25 56.25 0 -0.10(-0.18%)
May 24, 2018 54.55 56.40 54.55 56.35 78,474 +1.70(+3.11%)
May 23, 2018 53.40 55.45 53.35 54.65 133,211 +1.30(+2.44%)
May 22, 2018 53.55 53.85 53.10 53.35 112,629 -0.10(-0.19%)
May 21, 2018 53.00 54.15 53.00 53.45 129,643 +0.55(+1.04%)
May 18, 2018 53.30 53.30 52.80 52.90 124,294 -0.10(-0.19%)
May 17, 2018 52.90 53.50 52.60 53.00 68,592 +0.15(+0.28%)
May 16, 2018 52.95 53.45 52.45 52.85 93,078 +0.10(+0.19%)
May 15, 2018 52.80 52.90 52.25 52.75 35,856 +0.00(+0.00%)
May 14, 2018 52.70 53.30 52.40 52.75 48,171 +0.00(+0.00%)
May 11, 2018 53.05 54.00 52.20 52.75 49,236 +0.00(+0.00%)
May 10, 2018 52.95 53.50 52.40 52.75 35,973 -0.25(-0.47%)
May 09, 2018 53.85 54.25 52.90 53.00 50,435 -0.40(-0.75%)
May 08, 2018 51.95 53.92 51.95 53.40 123,490 +1.40(+2.69%)
May 07, 2018 52.00 52.70 51.55 52.00 78,486 +0.20(+0.39%)
May 04, 2018 51.80 52.85 51.70 51.80 99,742 -0.20(-0.38%)
May 03, 2018 51.35 52.35 50.40 52.00 99,762 +0.60(+1.17%)
May 02, 2018 52.20 52.80 51.20 51.40 109,542 -0.75(-1.44%)
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.