Addus Homecare Corp (NQ: ADUS )

79.24 USD -1.25 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 80.92 80.94 78.00 79.24 111,258 -1.25(-1.55%)
Jan 18, 2022 84.34 84.61 80.11 80.49 76,344 -4.56(-5.36%)
Jan 14, 2022 85.05 0 +0.11(+0.13%)
Jan 13, 2022 84.83 86.64 83.98 84.94 39,828 +0.30(+0.35%)
Jan 12, 2022 87.31 88.33 84.64 84.64 48,903 -2.56(-2.94%)
Jan 11, 2022 87.46 87.79 86.16 87.20 52,366 +0.14(+0.16%)
Jan 10, 2022 85.46 87.37 82.68 87.06 45,540 +1.28(+1.49%)
Jan 07, 2022 88.04 89.06 85.58 85.78 37,337 -1.85(-2.11%)
Jan 06, 2022 88.64 89.57 87.03 87.63 61,481 -1.05(-1.18%)
Jan 05, 2022 91.35 93.34 88.52 88.68 73,633 -2.25(-2.47%)
Jan 04, 2022 93.71 96.96 90.92 90.93 61,223 -2.67(-2.85%)
Jan 03, 2022 94.20 95.75 92.07 93.60 96,436 +0.09(+0.10%)
Dec 31, 2021 93.69 94.42 92.34 93.51 62,583 +0.14(+0.15%)
Dec 30, 2021 93.92 94.81 93.14 93.37 42,927 -0.41(-0.44%)
Dec 29, 2021 93.96 95.35 92.65 93.78 40,392 +0.13(+0.14%)
Dec 28, 2021 95.40 96.10 91.30 93.65 49,460 -1.71(-1.79%)
Dec 27, 2021 93.79 95.50 92.90 95.36 56,988 +2.05(+2.20%)
Dec 23, 2021 91.68 93.82 91.17 93.31 47,300 +1.94(+2.12%)
Dec 22, 2021 91.68 91.68 90.02 91.37 51,737 +1.56(+1.74%)
Dec 21, 2021 88.79 91.47 88.36 89.81 67,245 +2.05(+2.34%)
Dec 20, 2021 89.75 89.75 85.43 87.76 79,334 -2.91(-3.21%)
Dec 17, 2021 87.45 91.75 86.81 90.67 561,452 +3.69(+4.24%)
Dec 16, 2021 91.85 93.36 86.25 86.98 79,948 -4.03(-4.43%)
Dec 15, 2021 90.44 91.18 88.22 91.01 87,138 +0.11(+0.12%)
Dec 14, 2021 90.71 92.79 89.49 90.90 64,254 -0.10(-0.11%)
Dec 13, 2021 91.30 92.54 90.18 91.00 70,368 -0.85(-0.93%)
Dec 10, 2021 92.08 94.16 90.64 91.85 54,427 +0.31(+0.34%)
Dec 09, 2021 92.04 93.50 91.29 91.54 48,320 -1.69(-1.81%)
Dec 08, 2021 92.43 93.67 91.67 93.23 45,010 +1.04(+1.13%)
Dec 07, 2021 90.82 94.85 90.82 92.19 83,352 +2.68(+2.99%)
Dec 06, 2021 85.81 90.60 85.81 89.51 89,633 +5.32(+6.32%)
Dec 03, 2021 88.47 88.71 83.78 84.19 112,781 -4.56(-5.14%)
Dec 02, 2021 85.51 89.00 84.50 88.75 86,981 +3.54(+4.15%)
Dec 01, 2021 88.84 91.21 85.00 85.21 91,805 -2.01(-2.30%)
Nov 30, 2021 88.03 88.78 86.29 87.22 133,008 -1.49(-1.68%)
Nov 29, 2021 93.39 93.39 88.56 88.71 98,074 -2.68(-2.93%)
Nov 26, 2021 97.53 98.13 90.92 91.39 89,220 -8.63(-8.63%)
Nov 24, 2021 101.84 102.14 99.58 100.02 116,780 -1.87(-1.84%)
Nov 23, 2021 103.16 103.31 102.14 101.89 95,840 -0.97(-0.94%)
Nov 22, 2021 101.09 104.77 98.60 102.86 163,694 +2.49(+2.48%)
Nov 19, 2021 103.12 103.80 100.06 100.37 76,405 -3.21(-3.10%)
Nov 18, 2021 103.07 103.75 103.07 103.58 124,935 +0.74(+0.72%)
Nov 17, 2021 101.75 103.09 101.24 102.84 111,671 +0.40(+0.39%)
Nov 16, 2021 98.54 103.57 98.54 102.44 85,787 -0.45(-0.44%)
Nov 15, 2021 103.16 104.48 102.42 102.89 69,283 +0.02(+0.02%)
Nov 12, 2021 105.20 105.20 102.37 102.87 85,998 -2.31(-2.20%)
Nov 11, 2021 106.11 106.11 104.03 105.18 83,968 -0.72(-0.68%)
Nov 10, 2021 104.85 105.90 130,436 +0.58(+0.55%)
Nov 09, 2021 103.64 106.35 102.60 105.32 99,304 +1.68(+1.62%)
Nov 08, 2021 101.84 104.75 101.31 103.64 87,776 +1.61(+1.58%)
Nov 05, 2021 102.32 104.96 101.16 102.03 175,159 +0.92(+0.91%)
Nov 04, 2021 99.99 102.24 98.05 101.11 220,609 +2.43(+2.46%)
Nov 03, 2021 93.50 98.83 93.02 98.68 206,019 +5.64(+6.06%)
Nov 02, 2021 90.01 97.24 89.85 93.04 257,565 -2.96(-3.08%)
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.