Addus Homecare Corp (NQ: ADUS )

96.33 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 107.43 110.32 105.25 105.80 67,600 -2.79(-2.57%)
Apr 29, 2021 110.53 110.53 107.16 108.59 85,089 -1.54(-1.40%)
Apr 28, 2021 107.59 110.60 107.59 110.13 61,332 +2.87(+2.68%)
Apr 27, 2021 106.99 108.28 106.36 107.26 48,847 -0.11(-0.10%)
Apr 26, 2021 109.40 110.36 107.16 107.37 38,878 -2.85(-2.59%)
Apr 23, 2021 109.45 111.59 108.71 110.22 74,500 +1.11(+1.02%)
Apr 22, 2021 108.07 109.80 107.32 109.11 81,281 +0.86(+0.79%)
Apr 21, 2021 105.61 108.25 105.61 108.25 50,930 +2.35(+2.22%)
Apr 20, 2021 106.78 108.18 105.86 105.90 49,376 -1.36(-1.27%)
Apr 19, 2021 109.00 109.24 106.66 107.26 93,956 -1.09(-1.01%)
Apr 16, 2021 109.19 109.76 107.86 108.35 40,200 -0.11(-0.10%)
Apr 15, 2021 105.53 108.56 105.50 108.46 45,914 +3.52(+3.35%)
Apr 14, 2021 106.19 107.76 104.55 104.94 32,386 -1.53(-1.44%)
Apr 13, 2021 105.20 106.85 104.78 106.47 57,420 +0.47(+0.44%)
Apr 12, 2021 107.08 107.68 105.53 106.00 36,069 -0.84(-0.79%)
Apr 09, 2021 105.00 107.49 104.74 106.84 44,200 +1.50(+1.42%)
Apr 08, 2021 103.84 105.34 102.54 105.34 69,885 +2.36(+2.29%)
Apr 07, 2021 104.51 105.03 102.59 102.98 87,840 -1.53(-1.46%)
Apr 06, 2021 105.94 106.37 104.14 104.51 80,216 -2.00(-1.88%)
Apr 05, 2021 107.32 107.40 105.73 106.51 63,084 +0.02(+0.02%)
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.