Skip to main content

Addus Homecare Corp (NQ: ADUS )

103.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 37.90 37.90 36.46 37.10 43,135 -0.55(-1.46%)
May 30, 2017 39.25 39.33 37.50 37.65 30,224 -1.55(-3.95%)
May 26, 2017 37.85 39.35 37.45 39.20 78,702 +1.45(+3.84%)
May 25, 2017 37.10 37.98 37.10 37.75 33,644 +0.80(+2.17%)
May 24, 2017 37.65 37.65 36.55 36.95 30,618 -0.40(-1.07%)
May 23, 2017 37.80 37.90 37.15 37.35 31,272 -0.40(-1.06%)
May 22, 2017 38.05 38.05 37.40 37.75 48,347 -0.20(-0.53%)
May 19, 2017 37.75 38.40 37.50 37.95 76,899 +0.20(+0.53%)
May 18, 2017 36.70 37.90 36.65 37.75 107,105 +0.95(+2.58%)
May 17, 2017 37.40 37.80 36.75 36.80 48,634 -1.15(-3.03%)
May 16, 2017 38.35 38.35 36.65 37.95 82,570 +0.05(+0.13%)
May 15, 2017 39.60 39.70 37.70 37.90 51,779 -1.65(-4.17%)
May 12, 2017 40.15 40.25 39.30 39.55 44,898 -0.65(-1.62%)
May 11, 2017 40.15 40.55 40.10 40.20 204,124 -0.20(-0.50%)
May 10, 2017 40.20 40.75 40.12 40.40 67,655 +0.15(+0.37%)
May 09, 2017 35.41 40.50 35.41 40.25 131,531 +3.35(+9.08%)
May 08, 2017 36.25 37.05 36.25 36.90 40,382 +0.75(+2.07%)
May 05, 2017 36.05 36.30 34.70 36.15 51,827 +0.15(+0.42%)
May 04, 2017 34.50 36.25 34.45 36.00 43,650 +1.40(+4.05%)
May 03, 2017 34.15 34.70 34.05 34.60 45,270 +0.30(+0.87%)
May 02, 2017 33.75 34.55 33.75 34.30 41,668 +0.45(+1.33%)
May 01, 2017 33.90 34.21 33.65 33.85 18,932 -0.10(-0.29%)
Apr 28, 2017 33.40 34.10 33.40 33.95 20,931 +0.10(+0.30%)
Apr 27, 2017 33.45 34.20 33.45 33.85 23,371 +0.50(+1.50%)
Apr 26, 2017 33.25 33.60 33.20 33.35 31,400 +0.10(+0.30%)
Apr 25, 2017 33.80 34.00 33.10 33.25 29,002 -0.15(-0.45%)
Apr 24, 2017 33.30 33.65 32.60 33.40 44,431 +0.60(+1.83%)
Apr 21, 2017 32.50 33.05 32.25 32.80 54,539 +0.30(+0.92%)
Apr 20, 2017 31.80 32.65 31.50 32.50 22,718 +0.70(+2.20%)
Apr 19, 2017 31.65 32.05 31.00 31.80 24,690 +0.30(+0.95%)
Apr 18, 2017 31.85 31.95 31.20 31.50 24,245 -0.85(-2.63%)
Apr 17, 2017 31.65 32.55 31.55 32.35 35,465 +0.75(+2.37%)
Apr 13, 2017 31.65 31.80 31.30 31.60 14,617 -0.05(-0.16%)
Apr 12, 2017 31.95 31.95 30.70 31.65 25,263 -0.50(-1.56%)
Apr 11, 2017 31.65 32.45 31.65 32.15 53,768 +0.40(+1.26%)
Apr 10, 2017 32.25 32.51 31.60 31.75 37,060 -0.65(-2.01%)
Apr 07, 2017 32.55 32.75 32.10 32.40 38,398 -0.35(-1.07%)
Apr 06, 2017 31.40 32.75 30.85 32.75 56,313 +1.25(+3.97%)
Apr 05, 2017 30.80 31.75 30.75 31.50 35,868 +0.20(+0.64%)
Apr 04, 2017 31.50 31.80 30.75 31.30 34,117 -0.30(-0.95%)
Apr 03, 2017 31.95 32.20 31.50 31.60 33,361 -0.40(-1.25%)
Mar 31, 2017 32.30 32.45 31.75 32.00 40,371 -0.25(-0.78%)
Mar 30, 2017 30.95 32.45 30.95 32.25 59,310 +1.40(+4.54%)
Mar 29, 2017 30.65 31.15 30.57 30.85 54,151 +0.20(+0.65%)
Mar 28, 2017 30.65 30.85 30.35 30.65 35,315 -0.05(-0.16%)
Mar 27, 2017 30.55 31.12 30.35 30.70 48,617 +0.00(+0.00%)
Mar 24, 2017 30.45 30.80 29.90 30.70 74,187 +0.30(+0.99%)
Mar 23, 2017 30.50 31.15 30.30 30.40 42,934 -0.30(-0.98%)
Mar 22, 2017 30.90 30.95 30.40 30.70 53,244 +0.40(+1.32%)
Mar 21, 2017 32.10 32.15 30.30 30.30 47,728 -1.65(-5.16%)
Mar 20, 2017 33.40 33.85 31.75 31.95 30,100 -1.35(-4.05%)
Mar 17, 2017 33.45 33.85 33.15 33.30 91,685 -0.15(-0.45%)
Mar 16, 2017 32.80 33.50 32.80 33.45 40,452 +0.95(+2.92%)
Mar 15, 2017 33.25 33.80 32.45 32.50 47,853 -0.75(-2.26%)
Mar 14, 2017 34.10 34.10 33.20 33.25 26,470 -0.80(-2.35%)
Mar 13, 2017 34.35 34.75 33.80 34.05 27,743 -0.05(-0.15%)
Mar 10, 2017 33.45 34.65 33.35 34.10 75,052 +1.00(+3.02%)
Mar 09, 2017 34.10 34.50 32.95 33.10 86,488 -1.10(-3.22%)
Mar 08, 2017 34.65 34.95 34.08 34.20 68,163 -0.25(-0.73%)
Mar 07, 2017 34.25 37.35 33.60 34.45 245,299 +1.00(+2.99%)
Mar 06, 2017 33.95 34.55 33.35 33.45 130,846 -0.60(-1.76%)
Mar 03, 2017 33.75 34.15 33.36 34.05 34,787 +0.40(+1.19%)
Mar 02, 2017 33.70 33.90 33.10 33.65 29,712 -0.05(-0.15%)
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.