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 (%)
Aug 31, 2021 89.51 90.54 89.33 89.92 97,466 -0.03(-0.03%)
Aug 30, 2021 90.96 90.96 89.50 89.95 44,442 -0.54(-0.60%)
Aug 27, 2021 89.22 92.11 89.22 90.49 81,701 +1.37(+1.54%)
Aug 26, 2021 90.20 90.20 88.53 89.12 53,348 -0.79(-0.88%)
Aug 25, 2021 89.91 91.87 88.84 89.91 49,830 +0.13(+0.14%)
Aug 24, 2021 88.51 90.04 87.69 89.78 70,976 +1.52(+1.72%)
Aug 23, 2021 88.17 89.62 87.54 88.26 58,322 +0.69(+0.79%)
Aug 20, 2021 86.33 87.74 85.36 87.57 74,538 +0.85(+0.98%)
Aug 19, 2021 90.02 91.13 86.59 86.72 103,139 -3.88(-4.28%)
Aug 18, 2021 90.40 91.75 90.26 90.60 78,973 -0.13(-0.14%)
Aug 17, 2021 90.23 91.00 89.49 90.73 41,603 +0.35(+0.39%)
Aug 16, 2021 89.58 91.25 88.52 90.38 68,176 +0.19(+0.21%)
Aug 13, 2021 91.46 91.90 89.89 90.19 51,859 -1.06(-1.16%)
Aug 12, 2021 91.11 92.19 89.74 91.25 54,520 +0.31(+0.34%)
Aug 11, 2021 90.23 91.33 88.93 90.94 65,639 +0.67(+0.74%)
Aug 10, 2021 92.78 92.98 87.80 90.27 135,544 -2.75(-2.96%)
Aug 09, 2021 91.39 93.16 90.17 93.02 114,221 +1.62(+1.77%)
Aug 06, 2021 89.56 91.50 88.77 91.40 116,726 +1.99(+2.23%)
Aug 05, 2021 92.68 92.68 88.77 89.41 97,267 -2.59(-2.82%)
Aug 04, 2021 92.86 94.64 90.66 92.00 163,944 -2.70(-2.85%)
Aug 03, 2021 89.00 96.06 88.00 94.70 314,302 +9.59(+11.27%)
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.