Addus Homecare Corp (NQ: ADUS )

77.00 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 28.75 28.97 27.81 27.86 47,849 -0.74(-2.59%)
Jun 29, 2015 28.51 29.19 28.41 28.60 64,109 -0.19(-0.66%)
Jun 26, 2015 28.61 29.10 28.49 28.79 88,145 +0.17(+0.59%)
Jun 25, 2015 28.28 28.95 28.16 28.62 66,017 +0.52(+1.85%)
Jun 24, 2015 28.47 28.47 28.00 28.10 49,459 -0.46(-1.61%)
Jun 23, 2015 28.85 28.90 28.49 28.56 43,840 -0.25(-0.87%)
Jun 22, 2015 28.74 28.85 28.64 28.81 23,840 +0.15(+0.52%)
Jun 19, 2015 28.76 28.92 28.47 28.66 47,209 +0.01(+0.03%)
Jun 18, 2015 28.52 28.98 28.50 28.65 50,230 +0.14(+0.49%)
Jun 17, 2015 29.19 29.19 28.35 28.51 66,890 -0.48(-1.66%)
Jun 16, 2015 28.76 29.01 28.55 28.99 53,880 +0.42(+1.47%)
Jun 15, 2015 28.38 29.01 28.26 28.57 55,955 -0.04(-0.14%)
Jun 12, 2015 27.95 28.64 27.62 28.61 54,777 +0.67(+2.40%)
Jun 11, 2015 28.00 28.25 27.85 27.94 27,595 +0.06(+0.22%)
Jun 10, 2015 27.54 27.98 27.51 27.88 66,211 +0.38(+1.38%)
Jun 09, 2015 28.42 28.42 27.25 27.50 53,257 -1.02(-3.58%)
Jun 08, 2015 28.62 28.71 28.34 28.52 68,708 -0.09(-0.31%)
Jun 05, 2015 28.27 28.69 28.05 28.61 76,164 +0.38(+1.35%)
Jun 04, 2015 27.58 28.28 27.16 28.23 82,728 +0.57(+2.06%)
Jun 03, 2015 27.12 27.69 26.81 27.66 34,934 +0.56(+2.07%)
Jun 02, 2015 27.62 27.88 26.87 27.10 51,370 -0.58(-2.10%)
Jun 01, 2015 28.19 28.39 27.54 27.68 46,791 -0.33(-1.18%)
May 29, 2015 28.00 28.37 27.38 28.01 26,811 +0.04(+0.14%)
May 28, 2015 27.84 28.19 27.70 27.97 43,567 -0.02(-0.07%)
May 27, 2015 27.68 28.18 27.68 27.99 29,822 +0.12(+0.43%)
May 26, 2015 27.70 27.99 27.50 27.87 40,675 -0.08(-0.29%)
May 22, 2015 27.88 27.95 27.95 27.95 26,100 -0.06(-0.21%)
May 21, 2015 28.18 28.21 27.66 28.01 57,176 -0.33(-1.16%)
May 20, 2015 28.02 28.49 27.63 28.34 40,576 +0.34(+1.21%)
May 19, 2015 27.38 28.20 27.23 28.00 54,206 +0.50(+1.82%)
May 18, 2015 27.23 27.59 27.22 27.50 49,555 +0.09(+0.33%)
May 15, 2015 27.07 27.41 27.00 27.41 44,840 +0.29(+1.07%)
May 14, 2015 26.11 27.16 25.81 27.12 85,193 +1.03(+3.95%)
May 13, 2015 26.30 26.32 25.96 26.09 60,701 -0.30(-1.14%)
May 12, 2015 26.29 26.29 25.51 26.39 49,290 -0.10(-0.38%)
May 11, 2015 26.46 26.50 26.10 26.49 58,264 +0.01(+0.04%)
May 08, 2015 26.86 26.99 26.25 26.48 85,107 -0.12(-0.45%)
May 07, 2015 26.78 26.91 26.26 26.60 77,852 -0.21(-0.78%)
May 06, 2015 26.75 26.96 26.00 26.81 97,364 +0.06(+0.22%)
May 05, 2015 26.57 27.04 26.23 26.75 72,945 -0.04(-0.15%)
May 04, 2015 27.13 28.01 26.72 26.79 71,694 -0.21(-0.78%)
May 01, 2015 26.00 27.19 24.54 27.00 254,814 +0.16(+0.60%)
Apr 30, 2015 27.85 28.04 26.67 26.84 65,772 -1.11(-3.97%)
Apr 29, 2015 27.80 28.32 27.61 27.95 30,739 +0.19(+0.68%)
Apr 28, 2015 28.09 28.09 27.01 27.76 56,539 -0.28(-1.00%)
Apr 27, 2015 29.04 29.05 27.81 28.04 52,167 -0.82(-2.84%)
Apr 24, 2015 28.57 29.00 28.15 28.86 54,207 +0.41(+1.44%)
Apr 23, 2015 27.77 28.46 27.10 28.45 59,103 +0.85(+3.08%)
Apr 22, 2015 27.93 28.15 27.02 27.60 70,523 -0.33(-1.18%)
Apr 21, 2015 27.89 28.74 27.52 27.93 84,498 +0.42(+1.53%)
Apr 20, 2015 26.59 27.79 26.00 27.51 63,989 +1.24(+4.72%)
Apr 17, 2015 26.97 27.00 26.02 26.27 81,153 -0.68(-2.52%)
Apr 16, 2015 26.58 27.95 26.51 26.95 109,404 +0.55(+2.08%)
Apr 15, 2015 26.43 26.59 26.17 26.40 28,569 +0.18(+0.69%)
Apr 14, 2015 25.93 26.58 25.93 26.22 44,339 +0.20(+0.77%)
Apr 13, 2015 26.30 26.64 25.40 26.02 68,652 -0.19(-0.72%)
Apr 10, 2015 26.22 26.86 26.00 26.21 50,068 +0.15(+0.58%)
Apr 09, 2015 26.23 26.61 25.53 26.06 61,566 -0.08(-0.31%)
Apr 08, 2015 25.10 26.55 25.10 26.14 114,875 +1.15(+4.60%)
Apr 07, 2015 24.18 25.35 24.18 24.99 133,336 +0.95(+3.95%)
Apr 06, 2015 23.41 24.18 23.41 24.04 46,950 +0.49(+2.08%)
Apr 02, 2015 23.98 23.55 23.55 23.55 116,500 -0.33(-1.38%)
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.