Addus Homecare Corp (NQ: ADUS )

83.33 USD +0.33 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 57.60 57.85 56.95 57.25 117,151 -0.10(-0.17%)
May 30, 2018 57.70 58.25 57.20 57.35 70,108 +0.10(+0.17%)
May 29, 2018 55.75 57.45 55.65 57.25 63,120 +1.00(+1.78%)
May 25, 2018 56.25 56.25 56.25 0 -0.10(-0.18%)
May 24, 2018 54.55 56.40 54.55 56.35 78,474 +1.70(+3.11%)
May 23, 2018 53.40 55.45 53.35 54.65 133,211 +1.30(+2.44%)
May 22, 2018 53.55 53.85 53.10 53.35 112,629 -0.10(-0.19%)
May 21, 2018 53.00 54.15 53.00 53.45 129,643 +0.55(+1.04%)
May 18, 2018 53.30 53.30 52.80 52.90 124,294 -0.10(-0.19%)
May 17, 2018 52.90 53.50 52.60 53.00 68,592 +0.15(+0.28%)
May 16, 2018 52.95 53.45 52.45 52.85 93,078 +0.10(+0.19%)
May 15, 2018 52.80 52.90 52.25 52.75 35,856 +0.00(+0.00%)
May 14, 2018 52.70 53.30 52.40 52.75 48,171 +0.00(+0.00%)
May 11, 2018 53.05 54.00 52.20 52.75 49,236 +0.00(+0.00%)
May 10, 2018 52.95 53.50 52.40 52.75 35,973 -0.25(-0.47%)
May 09, 2018 53.85 54.25 52.90 53.00 50,435 -0.40(-0.75%)
May 08, 2018 51.95 53.92 51.95 53.40 123,490 +1.40(+2.69%)
May 07, 2018 52.00 52.70 51.55 52.00 78,486 +0.20(+0.39%)
May 04, 2018 51.80 52.85 51.70 51.80 99,742 -0.20(-0.38%)
May 03, 2018 51.35 52.35 50.40 52.00 99,762 +0.60(+1.17%)
May 02, 2018 52.20 52.80 51.20 51.40 109,542 -0.75(-1.44%)
May 01, 2018 52.50 52.75 51.80 52.15 49,635 -0.35(-0.67%)
Apr 30, 2018 51.95 53.65 51.95 52.50 64,124 +0.55(+1.06%)
Apr 27, 2018 52.00 52.60 51.55 51.95 55,511 +0.00(+0.00%)
Apr 26, 2018 53.05 53.50 51.85 51.95 60,530 -1.05(-1.98%)
Apr 25, 2018 53.10 53.50 52.53 53.00 49,205 -0.05(-0.09%)
Apr 24, 2018 53.80 55.24 52.90 53.05 64,471 -0.50(-0.93%)
Apr 23, 2018 54.00 55.15 53.40 53.55 71,619 -0.45(-0.83%)
Apr 20, 2018 54.90 55.15 53.85 54.00 46,963 -0.95(-1.73%)
Apr 19, 2018 54.25 55.75 54.20 54.95 41,124 +0.55(+1.01%)
Apr 18, 2018 53.20 55.15 53.20 54.40 63,647 +1.35(+2.54%)
Apr 17, 2018 54.10 55.40 52.60 53.05 66,602 -0.70(-1.30%)
Apr 16, 2018 52.60 54.20 52.60 53.75 39,686 +1.25(+2.38%)
Apr 13, 2018 53.80 54.40 52.35 52.50 29,576 -1.00(-1.87%)
Apr 12, 2018 52.80 54.25 52.70 53.50 48,841 +1.05(+2.00%)
Apr 11, 2018 52.60 53.00 51.55 52.45 36,424 -0.10(-0.19%)
Apr 10, 2018 52.55 54.99 51.55 52.55 68,969 +0.45(+0.86%)
Apr 09, 2018 52.60 53.00 51.95 52.10 51,810 -0.15(-0.29%)
Apr 06, 2018 51.85 52.58 51.50 52.25 53,112 +0.45(+0.87%)
Apr 05, 2018 52.15 53.35 51.75 51.80 68,086 +0.20(+0.39%)
Apr 04, 2018 50.10 51.75 50.05 51.60 97,329 +1.15(+2.28%)
Apr 03, 2018 50.00 51.85 49.40 50.45 113,107 +0.95(+1.92%)
Apr 02, 2018 49.05 49.73 47.25 49.50 85,134 +0.85(+1.75%)
Mar 29, 2018 48.65 48.65 48.65 0 +2.30(+4.96%)
Mar 28, 2018 46.15 48.35 45.30 46.35 61,248 +0.30(+0.65%)
Mar 27, 2018 45.70 46.45 44.50 46.05 30,086 +0.70(+1.54%)
Mar 26, 2018 46.35 46.60 45.16 45.35 59,085 -0.10(-0.22%)
Mar 23, 2018 44.45 45.90 44.45 45.45 82,273 +0.95(+2.13%)
Mar 22, 2018 42.95 46.10 42.95 44.50 63,811 +1.30(+3.01%)
Mar 21, 2018 41.85 43.50 41.85 43.20 42,973 +0.80(+1.89%)
Mar 20, 2018 41.30 42.60 41.03 42.40 49,165 +1.40(+3.41%)
Mar 19, 2018 42.55 42.80 40.10 41.00 90,941 -1.65(-3.87%)
Mar 16, 2018 42.30 43.00 42.30 42.65 48,341 +0.25(+0.59%)
Mar 15, 2018 42.95 43.20 42.00 42.40 15,592 -0.20(-0.47%)
Mar 14, 2018 43.25 43.95 42.60 42.60 133,463 -0.65(-1.50%)
Mar 13, 2018 42.40 43.75 42.30 43.25 50,662 +0.95(+2.25%)
Mar 12, 2018 40.50 42.55 40.50 42.30 31,474 +1.85(+4.57%)
Mar 09, 2018 39.80 41.25 39.35 40.45 48,264 +0.80(+2.02%)
Mar 08, 2018 38.25 39.75 38.25 39.65 14,148 +0.80(+2.06%)
Mar 07, 2018 37.10 39.95 36.95 38.85 28,870 +1.70(+4.58%)
Mar 06, 2018 36.85 37.92 34.80 37.15 27,654 +1.10(+3.05%)
Mar 05, 2018 34.05 37.25 34.05 36.05 34,180 -1.20(-3.22%)
Mar 02, 2018 35.90 37.40 34.80 37.25 15,415 +1.35(+3.76%)
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.