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 (%)
Jun 29, 2018 60.30 60.30 56.80 57.25 187,026 -2.70(-4.50%)
Jun 28, 2018 58.10 60.02 57.75 59.95 130,855 +1.85(+3.18%)
Jun 27, 2018 57.70 58.35 56.85 58.10 110,233 +0.35(+0.61%)
Jun 26, 2018 58.30 58.65 57.35 57.75 87,705 -0.75(-1.28%)
Jun 25, 2018 60.55 61.25 58.24 58.50 97,143 -1.70(-2.82%)
Jun 22, 2018 60.00 60.65 59.05 60.20 215,743 +1.20(+2.03%)
Jun 21, 2018 57.95 59.45 57.75 59.00 128,453 +1.05(+1.81%)
Jun 20, 2018 57.40 58.67 57.05 57.95 113,779 +0.90(+1.58%)
Jun 19, 2018 57.00 57.50 56.45 57.05 59,051 +0.05(+0.09%)
Jun 18, 2018 56.20 57.05 55.73 57.00 50,833 +0.65(+1.15%)
Jun 15, 2018 56.65 56.10 56.35 45,785 -0.30(-0.53%)
Jun 14, 2018 56.10 57.05 55.80 56.65 42,738 +0.70(+1.25%)
Jun 13, 2018 56.20 56.70 55.75 55.95 50,564 -0.15(-0.27%)
Jun 12, 2018 56.85 56.85 55.55 56.10 89,828 -0.60(-1.06%)
Jun 11, 2018 56.40 58.50 56.40 56.70 79,269 +0.60(+1.07%)
Jun 08, 2018 56.90 57.10 55.80 56.10 83,802 -0.70(-1.23%)
Jun 07, 2018 58.30 58.45 56.65 56.80 58,051 -1.15(-1.98%)
Jun 06, 2018 57.90 58.50 57.21 57.95 80,821 +0.00(+0.00%)
Jun 05, 2018 58.30 58.80 57.85 57.95 45,946 -0.30(-0.52%)
Jun 04, 2018 58.25 58.40 57.65 58.25 42,668 +0.00(+0.00%)
Jun 01, 2018 57.55 58.80 57.35 58.25 56,835 +1.00(+1.75%)
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 52.52 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%)
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.