Skip to main content

Addus Homecare Corp (NQ: ADUS )

103.34 -0.40 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 88.50 94.18 87.19 93.50 286,797 +6.01(+6.87%)
Oct 28, 2021 83.96 87.70 83.96 87.49 114,803 +3.93(+4.70%)
Oct 27, 2021 81.60 84.02 80.61 83.56 117,209 +1.56(+1.90%)
Oct 26, 2021 82.05 82.39 82.00 99,748 +0.00(+0.00%)
Oct 25, 2021 82.00 82.86 81.22 82.00 117,327 +0.00(+0.00%)
Oct 22, 2021 79.58 82.55 79.58 82.00 127,463 +2.50(+3.14%)
Oct 21, 2021 78.54 79.61 78.16 79.50 121,999 +1.11(+1.42%)
Oct 20, 2021 77.47 79.39 77.37 78.39 98,835 +1.19(+1.54%)
Oct 19, 2021 77.40 78.27 76.90 77.20 108,981 +0.20(+0.26%)
Oct 18, 2021 76.50 77.44 75.42 77.00 147,681 +0.00(+0.00%)
Oct 15, 2021 78.50 78.86 76.98 77.00 63,841 +0.00(+0.00%)
Oct 14, 2021 76.93 78.17 76.17 77.00 55,007 +0.34(+0.44%)
Oct 13, 2021 75.46 78.06 75.46 76.66 97,619 +1.23(+1.63%)
Oct 12, 2021 73.62 75.89 73.28 75.43 112,958 +2.21(+3.02%)
Oct 11, 2021 75.38 75.38 73.06 73.22 83,471 -1.91(-2.54%)
Oct 08, 2021 74.94 76.47 74.15 75.13 65,478 +0.41(+0.55%)
Oct 07, 2021 75.31 76.53 74.35 74.72 75,410 +0.13(+0.17%)
Oct 06, 2021 75.15 75.38 73.23 74.59 101,258 -1.15(-1.52%)
Oct 05, 2021 76.87 77.72 75.10 75.74 117,091 -1.29(-1.67%)
Oct 04, 2021 78.87 79.62 76.91 77.03 89,967 -1.93(-2.44%)
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.