Addus Homecare Corp (NQ: ADUS )

91.96 USD -4.37 (-4.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 69.16 69.20 67.21 67.90 55,717 -0.99(-1.44%)
Apr 29, 2019 69.51 69.97 68.61 68.89 92,079 -0.35(-0.51%)
Apr 26, 2019 67.45 69.35 67.14 69.24 49,800 +1.80(+2.67%)
Apr 25, 2019 66.77 67.67 66.45 67.44 51,186 +0.69(+1.03%)
Apr 24, 2019 65.17 66.93 64.10 66.75 47,062 +1.73(+2.66%)
Apr 23, 2019 62.74 65.71 61.86 65.02 94,061 +2.78(+4.47%)
Apr 22, 2019 63.07 63.67 61.51 62.24 99,171 -0.89(-1.41%)
Apr 18, 2019 61.50 63.24 60.41 63.13 98,700 +1.62(+2.63%)
Apr 17, 2019 63.93 63.93 59.58 61.51 175,418 -2.08(-3.27%)
Apr 16, 2019 65.92 66.68 63.03 63.59 182,732 -2.46(-3.72%)
Apr 15, 2019 64.66 66.15 63.83 66.05 47,044 +1.57(+2.43%)
Apr 12, 2019 65.47 66.41 63.71 64.48 100,500 -0.90(-1.38%)
Apr 11, 2019 65.89 66.25 64.95 65.38 128,354 -0.19(-0.29%)
Apr 10, 2019 65.87 66.40 65.09 65.57 115,780 +0.16(+0.24%)
Apr 09, 2019 65.38 66.96 64.41 65.41 81,261 -0.10(-0.15%)
Apr 08, 2019 64.88 65.60 64.25 65.51 88,491 +0.49(+0.75%)
Apr 05, 2019 64.58 65.85 64.58 65.02 66,500 +0.72(+1.12%)
Apr 04, 2019 63.95 64.45 63.49 64.30 56,440 +0.36(+0.56%)
Apr 03, 2019 64.63 64.63 63.44 63.94 109,677 -0.26(-0.40%)
Apr 02, 2019 64.40 64.52 63.52 64.20 81,877 -0.21(-0.33%)
Apr 01, 2019 64.08 64.51 63.64 64.41 59,131 +0.82(+1.29%)
Mar 29, 2019 62.81 63.80 62.34 63.59 166,000 +1.10(+1.76%)
Mar 28, 2019 62.33 62.83 61.35 62.49 120,362 +0.45(+0.73%)
Mar 27, 2019 63.20 63.20 60.65 62.04 76,617 -1.30(-2.05%)
Mar 26, 2019 64.50 64.75 63.15 63.34 84,127 -0.87(-1.35%)
Mar 25, 2019 63.11 64.60 61.81 64.21 94,091 +1.17(+1.86%)
Mar 22, 2019 66.00 66.55 63.00 63.04 84,300 -3.21(-4.85%)
Mar 21, 2019 65.35 66.70 65.35 66.25 86,250 +0.62(+0.94%)
Mar 20, 2019 66.31 66.85 64.78 65.63 70,139 -0.63(-0.95%)
Mar 19, 2019 66.52 67.25 65.90 66.26 102,834 +0.05(+0.08%)
Mar 18, 2019 64.45 66.35 63.83 66.21 101,236 +1.64(+2.54%)
Mar 15, 2019 64.41 64.97 63.99 64.57 163,500 +0.16(+0.25%)
Mar 14, 2019 63.23 64.62 62.60 64.41 69,033 +1.20(+1.90%)
Mar 13, 2019 61.69 63.22 61.19 63.21 153,401 +1.59(+2.58%)
Mar 12, 2019 61.51 62.32 60.23 61.62 79,907 +0.34(+0.55%)
Mar 11, 2019 61.10 62.01 59.89 61.28 117,830 +0.00(+0.00%)
Mar 08, 2019 60.71 61.67 60.27 61.28 85,100 +0.45(+0.74%)
Mar 07, 2019 61.74 62.09 60.47 60.83 84,934 -0.72(-1.17%)
Mar 06, 2019 65.35 65.55 60.86 61.55 130,131 -3.12(-4.82%)
Mar 05, 2019 62.66 66.78 61.29 64.67 188,973 +0.40(+0.62%)
Mar 04, 2019 66.05 66.90 63.96 64.27 152,033 -2.23(-3.35%)
Mar 01, 2019 67.68 67.74 66.38 66.50 68,200 -0.71(-1.06%)
Feb 28, 2019 66.49 67.94 65.73 67.21 74,555 +0.86(+1.30%)
Feb 27, 2019 65.94 67.06 65.11 66.35 83,519 +0.10(+0.15%)
Feb 26, 2019 69.05 69.56 66.20 66.25 128,919 -3.02(-4.36%)
Feb 25, 2019 69.59 71.20 69.13 69.27 124,058 -0.08(-0.12%)
Feb 22, 2019 68.03 69.36 67.47 69.35 73,700 +1.37(+2.02%)
Feb 21, 2019 68.90 69.38 67.78 67.98 51,450 -0.48(-0.70%)
Feb 20, 2019 67.87 69.10 67.18 68.46 118,161 +0.44(+0.65%)
Feb 19, 2019 67.78 68.37 66.60 68.02 73,415 +0.16(+0.24%)
Feb 15, 2019 68.07 68.59 67.37 67.86 84,400 +0.66(+0.98%)
Feb 14, 2019 66.29 67.66 66.21 67.20 56,250 +0.64(+0.96%)
Feb 13, 2019 66.24 67.14 64.92 66.56 79,548 +0.59(+0.89%)
Feb 12, 2019 65.52 65.99 64.59 65.97 59,170 +0.95(+1.46%)
Feb 11, 2019 64.39 65.12 63.01 65.02 92,384 +0.72(+1.12%)
Feb 08, 2019 65.33 65.58 62.57 64.30 88,100 -1.09(-1.67%)
Feb 07, 2019 65.51 66.35 65.14 65.39 77,961 -0.49(-0.74%)
Feb 06, 2019 65.11 66.06 64.43 65.88 109,460 +0.74(+1.14%)
Feb 05, 2019 65.00 67.24 64.96 65.14 120,135 +0.55(+0.85%)
Feb 04, 2019 62.74 65.40 61.80 64.59 255,680 +3.34(+5.45%)
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.