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 31, 2014 19.57 20.45 19.51 19.87 105,882 +0.57(+2.95%)
Oct 30, 2014 18.30 19.40 17.96 19.30 126,725 +0.74(+3.99%)
Oct 29, 2014 18.32 18.71 17.92 18.56 200,264 +0.29(+1.59%)
Oct 28, 2014 18.16 18.39 17.89 18.27 28,266 +0.22(+1.22%)
Oct 27, 2014 18.00 18.20 18.13 18.05 46,006 -0.08(-0.44%)
Oct 24, 2014 18.06 18.38 18.04 18.13 18,810 +0.01(+0.06%)
Oct 23, 2014 18.52 18.52 18.00 18.12 27,852 -0.28(-1.52%)
Oct 22, 2014 18.67 18.70 18.16 18.40 54,893 -0.33(-1.76%)
Oct 21, 2014 18.14 18.74 17.91 18.73 60,279 +0.77(+4.29%)
Oct 20, 2014 17.91 17.91 17.06 17.96 87,324 -0.10(-0.55%)
Oct 17, 2014 18.92 18.92 17.84 18.06 32,568 -0.59(-3.16%)
Oct 16, 2014 18.10 18.78 18.08 18.65 16,548 +0.71(+3.96%)
Oct 15, 2014 18.29 18.32 17.81 17.94 53,683 -0.52(-2.82%)
Oct 14, 2014 18.94 19.16 18.28 18.46 29,126 -0.24(-1.28%)
Oct 13, 2014 18.57 19.25 18.48 18.70 27,190 +0.09(+0.48%)
Oct 10, 2014 18.40 19.37 18.00 18.61 35,939 +0.11(+0.59%)
Oct 09, 2014 18.91 18.95 18.37 18.50 31,363 -0.62(-3.24%)
Oct 08, 2014 19.37 19.37 18.66 19.12 42,511 -0.24(-1.24%)
Oct 07, 2014 19.55 19.68 19.25 19.36 18,716 -0.23(-1.17%)
Oct 06, 2014 20.09 20.09 19.50 19.59 22,975 -0.34(-1.71%)
Oct 03, 2014 20.29 20.29 19.73 19.93 26,404 -0.15(-0.75%)
Oct 02, 2014 20.23 20.48 19.84 20.08 26,002 -0.07(-0.35%)
Oct 01, 2014 19.69 20.75 19.32 20.15 61,570 +0.55(+2.81%)
Sep 30, 2014 18.43 20.59 17.98 19.60 156,343 +2.30(+13.29%)
Sep 29, 2014 17.96 18.08 17.02 17.30 91,699 -0.50(-2.81%)
Sep 26, 2014 18.49 18.49 17.66 17.80 50,527 -0.58(-3.16%)
Sep 25, 2014 19.01 19.01 18.21 18.38 24,824 -0.73(-3.82%)
Sep 24, 2014 19.10 19.34 18.67 19.11 25,608 -0.01(-0.05%)
Sep 23, 2014 19.61 19.67 19.05 19.12 20,067 -0.53(-2.70%)
Sep 22, 2014 19.77 19.77 19.56 19.65 36,540 -0.17(-0.86%)
Sep 19, 2014 19.89 20.14 19.72 19.82 57,281 -0.07(-0.35%)
Sep 18, 2014 20.10 20.10 19.32 19.89 48,284 -0.19(-0.95%)
Sep 17, 2014 20.30 20.50 19.96 20.08 55,056 -0.28(-1.38%)
Sep 16, 2014 20.06 20.43 20.06 20.36 15,785 +0.20(+0.99%)
Sep 15, 2014 20.40 20.40 19.96 20.16 25,657 -0.29(-1.42%)
Sep 12, 2014 21.17 21.17 20.39 20.45 15,934 -0.66(-3.13%)
Sep 11, 2014 20.37 21.29 20.33 21.11 45,592 +0.67(+3.28%)
Sep 10, 2014 20.65 20.71 20.35 20.44 61,087 -0.16(-0.78%)
Sep 09, 2014 21.32 21.45 20.55 20.60 39,388 -0.76(-3.56%)
Sep 08, 2014 21.79 21.81 21.07 21.36 26,049 -0.39(-1.79%)
Sep 05, 2014 21.74 21.93 21.70 21.75 11,328 -0.03(-0.14%)
Sep 04, 2014 22.02 22.06 21.69 21.78 51,386 -0.12(-0.55%)
Sep 03, 2014 21.90 22.03 21.73 21.90 36,067 +0.02(+0.09%)
Sep 02, 2014 21.90 22.04 21.65 21.88 38,433 -0.02(-0.09%)
Aug 29, 2014 22.00 21.90 21.90 21.90 24,100 +0.04(+0.18%)
Aug 28, 2014 21.74 22.01 21.73 21.86 24,740 +0.09(+0.41%)
Aug 27, 2014 22.13 22.13 21.70 21.77 29,877 -0.39(-1.76%)
Aug 26, 2014 21.82 22.18 21.64 22.16 16,921 +0.30(+1.37%)
Aug 25, 2014 22.00 22.12 21.55 21.86 41,168 -0.14(-0.64%)
Aug 22, 2014 22.28 22.35 21.98 22.00 16,981 -0.18(-0.81%)
Aug 21, 2014 22.10 22.27 22.00 22.18 31,241 +0.01(+0.05%)
Aug 20, 2014 22.43 22.57 22.00 22.17 28,526 -0.31(-1.38%)
Aug 19, 2014 22.70 22.73 22.37 22.48 32,434 -0.27(-1.19%)
Aug 18, 2014 22.48 23.02 21.99 22.75 69,004 +0.46(+2.06%)
Aug 15, 2014 22.70 22.70 22.00 22.29 49,861 -0.21(-0.93%)
Aug 14, 2014 22.72 22.73 22.35 22.50 63,878 -0.23(-1.01%)
Aug 13, 2014 22.83 22.96 22.61 22.73 73,091 -0.05(-0.22%)
Aug 12, 2014 22.83 23.09 22.66 22.78 61,749 -0.19(-0.83%)
Aug 11, 2014 23.05 23.50 22.80 22.97 53,415 -0.08(-0.35%)
Aug 08, 2014 22.81 23.09 22.78 23.05 19,534 +0.36(+1.59%)
Aug 07, 2014 23.07 23.08 22.64 22.69 14,517 -0.44(-1.90%)
Aug 06, 2014 22.51 23.41 22.51 23.13 36,606 +0.07(+0.30%)
Aug 05, 2014 22.70 23.15 22.50 23.06 34,157 +0.29(+1.27%)
Aug 04, 2014 22.64 23.15 22.55 22.77 44,259 +0.12(+0.53%)
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.