Skip to main content

Addus Homecare Corp (NQ: ADUS )

93.36 +0.67 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 05, 2022 92.53 93.37 91.58 93.36 63,384 +0.67(+0.72%)
Aug 04, 2022 94.50 95.55 92.65 92.69 117,454 -2.49(-2.62%)
Aug 03, 2022 95.83 97.33 92.68 95.18 85,020 -0.51(-0.53%)
Aug 02, 2022 96.22 98.81 94.57 95.69 119,391 +0.50(+0.53%)
Aug 01, 2022 92.90 96.19 92.10 95.19 119,776 +2.38(+2.56%)
Jul 29, 2022 93.82 93.87 92.19 92.81 59,264 -1.09(-1.16%)
Jul 28, 2022 94.92 94.92 92.63 93.90 50,025 -1.05(-1.11%)
Jul 27, 2022 94.83 95.92 93.26 94.95 65,926 +1.09(+1.16%)
Jul 26, 2022 93.79 94.53 91.93 93.86 63,014 +0.17(+0.18%)
Jul 25, 2022 93.90 94.49 92.68 93.69 57,117 -0.21(-0.22%)
Jul 22, 2022 95.23 95.39 93.43 93.90 63,266 -1.33(-1.40%)
Jul 21, 2022 91.75 95.23 91.00 95.23 61,032 +3.20(+3.48%)
Jul 20, 2022 92.36 93.98 91.57 92.03 102,089 -0.01(-0.01%)
Jul 19, 2022 90.17 93.26 90.17 92.04 81,067 +2.18(+2.43%)
Jul 18, 2022 90.13 90.76 88.45 89.86 83,558 -0.08(-0.09%)
Jul 15, 2022 89.78 90.51 88.99 89.94 91,637 +1.56(+1.77%)
Jul 14, 2022 85.60 88.52 85.00 88.38 43,401 +1.99(+2.30%)
Jul 13, 2022 85.20 87.76 85.11 86.39 54,144 -0.06(-0.07%)
Jul 12, 2022 87.98 88.58 85.65 86.45 62,785 -1.75(-1.98%)
Jul 11, 2022 87.14 89.38 86.42 88.20 56,464 +0.57(+0.65%)
Jul 08, 2022 86.35 88.72 86.02 87.63 50,082 +0.48(+0.55%)
Jul 07, 2022 84.62 87.26 84.62 87.15 50,054 +2.97(+3.53%)
Jul 06, 2022 85.01 85.29 83.03 84.18 45,427 -0.81(-0.95%)
Jul 05, 2022 83.68 85.49 82.09 84.99 103,302 +0.37(+0.44%)
Jul 01, 2022 82.62 84.77 81.46 84.62 85,593 +1.34(+1.61%)
Jun 30, 2022 84.10 87.88 82.49 83.28 88,790 -1.78(-2.09%)
Jun 29, 2022 84.93 86.43 82.45 85.06 110,566 +1.94(+2.33%)
Jun 28, 2022 87.18 87.45 82.93 83.12 88,008 -3.91(-4.49%)
Jun 27, 2022 86.86 87.10 85.04 87.03 142,758 +0.85(+0.99%)
Jun 24, 2022 82.58 86.32 82.58 86.18 129,116 +4.45(+5.44%)
Jun 23, 2022 78.25 81.73 77.83 81.73 66,479 +3.44(+4.39%)
Jun 22, 2022 74.83 78.93 74.83 78.29 81,556 +2.99(+3.97%)
Jun 21, 2022 75.00 76.83 73.66 75.30 100,204 -2.51(-3.23%)
Jun 17, 2022 77.23 79.35 76.68 77.81 76,974 +0.98(+1.28%)
Jun 16, 2022 76.56 77.01 75.55 76.83 56,969 -1.40(-1.79%)
Jun 15, 2022 77.81 79.28 77.12 78.23 54,323 +1.08(+1.40%)
Jun 14, 2022 78.21 78.21 75.29 77.15 68,203 -1.10(-1.41%)
Jun 13, 2022 79.43 79.78 77.42 78.25 49,653 -3.16(-3.88%)
Jun 10, 2022 79.66 81.87 79.66 81.41 35,579 +0.39(+0.48%)
Jun 09, 2022 81.17 82.12 80.62 81.02 35,714 -0.67(-0.82%)
Jun 08, 2022 82.99 83.59 81.40 81.69 32,074 -2.02(-2.41%)
Jun 07, 2022 82.21 83.75 81.91 83.71 33,277 +0.67(+0.81%)
Jun 06, 2022 83.60 84.34 82.71 83.04 35,446 +0.48(+0.58%)
Jun 03, 2022 82.76 83.23 81.38 82.56 53,731 -1.18(-1.41%)
Jun 02, 2022 81.09 84.49 81.04 83.74 56,601 +3.01(+3.73%)
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.