Addus Homecare Corp (NQ: ADUS )

88.07 USD +2.86 (+3.36%)
Streaming Delayed Price Updated: 2:05 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 97.23 97.54 95.02 96.41 80,300 -0.69(-0.71%)
Jul 30, 2020 95.41 97.63 95.41 97.10 56,126 +0.17(+0.18%)
Jul 29, 2020 93.18 97.53 93.18 96.93 89,365 +4.15(+4.47%)
Jul 28, 2020 94.55 95.04 92.57 92.78 42,240 -2.07(-2.18%)
Jul 27, 2020 93.45 95.00 92.97 94.85 51,543 +1.48(+1.59%)
Jul 24, 2020 94.80 96.12 93.01 93.37 113,300 -1.53(-1.61%)
Jul 23, 2020 92.12 95.00 92.12 94.90 98,484 +2.75(+2.98%)
Jul 22, 2020 89.27 92.65 89.27 92.15 111,062 +2.88(+3.23%)
Jul 21, 2020 87.53 89.48 86.76 89.27 91,116 +2.69(+3.11%)
Jul 20, 2020 87.99 89.71 86.31 86.58 48,974 -1.42(-1.61%)
Jul 17, 2020 88.64 89.00 86.93 88.00 102,300 -0.63(-0.71%)
Jul 16, 2020 92.00 92.06 88.06 88.63 108,865 -3.70(-4.01%)
Jul 15, 2020 89.76 93.54 87.86 92.33 319,544 +4.33(+4.92%)
Jul 14, 2020 87.66 88.29 86.11 88.00 105,804 +0.78(+0.89%)
Jul 13, 2020 90.53 92.19 87.12 87.22 151,540 -2.38(-2.66%)
Jul 10, 2020 89.76 90.17 89.00 89.60 55,500 -0.04(-0.04%)
Jul 09, 2020 89.31 90.98 88.39 89.64 88,341 -0.35(-0.39%)
Jul 08, 2020 90.92 90.92 87.04 89.99 128,095 -1.08(-1.19%)
Jul 07, 2020 89.58 92.84 88.51 91.07 146,272 +0.72(+0.80%)
Jul 06, 2020 93.02 93.27 89.93 90.35 89,669 -1.79(-1.94%)
Jul 02, 2020 93.97 94.80 91.64 92.14 99,000 -0.36(-0.39%)
Jul 01, 2020 92.83 94.45 91.75 92.50 126,673 -0.06(-0.06%)
Jun 30, 2020 90.97 92.91 90.09 92.56 50,519 +1.25(+1.37%)
Jun 29, 2020 90.27 91.44 89.43 91.31 81,722 +2.21(+2.48%)
Jun 26, 2020 92.47 93.62 88.61 89.10 327,200 -3.37(-3.64%)
Jun 25, 2020 91.32 93.11 90.16 92.47 91,797 +0.75(+0.82%)
Jun 24, 2020 93.64 94.68 91.61 91.72 66,815 -3.19(-3.36%)
Jun 23, 2020 94.80 95.72 93.54 94.91 113,991 +0.85(+0.90%)
Jun 22, 2020 93.89 94.24 91.50 94.06 84,598 -0.62(-0.65%)
Jun 19, 2020 93.43 96.09 93.43 94.68 181,200 +2.17(+2.35%)
Jun 18, 2020 93.12 94.12 92.03 92.51 120,159 -1.67(-1.77%)
Jun 17, 2020 96.83 97.59 93.35 94.18 91,275 -1.96(-2.04%)
Jun 16, 2020 97.16 98.09 95.18 96.14 108,459 +1.57(+1.66%)
Jun 15, 2020 89.05 94.70 88.64 94.57 82,598 +3.47(+3.81%)
Jun 12, 2020 91.97 92.98 88.36 91.10 90,500 +1.71(+1.91%)
Jun 11, 2020 92.00 93.14 88.87 89.39 94,786 -5.87(-6.16%)
Jun 10, 2020 97.39 97.47 94.02 95.26 62,090 -1.94(-2.00%)
Jun 09, 2020 96.41 98.24 95.47 97.20 187,394 -0.10(-0.10%)
Jun 08, 2020 98.22 99.47 96.58 97.30 193,507 +0.26(+0.27%)
Jun 05, 2020 100.97 101.60 96.07 97.04 215,200 -1.61(-1.63%)
Jun 04, 2020 97.69 99.06 96.56 98.65 107,174 +0.11(+0.11%)
Jun 03, 2020 99.73 102.10 98.26 98.54 167,627 -0.39(-0.39%)
Jun 02, 2020 99.04 100.00 96.54 98.93 112,572 +0.50(+0.51%)
Jun 01, 2020 99.52 99.65 97.95 98.43 119,253 -0.53(-0.54%)
May 29, 2020 96.48 99.57 95.41 98.96 200,200 +2.09(+2.16%)
May 28, 2020 98.72 98.80 95.99 96.87 143,723 -0.50(-0.51%)
May 27, 2020 97.43 97.98 92.22 97.37 152,969 +0.97(+1.01%)
May 26, 2020 95.75 97.04 93.91 96.40 155,785 +3.42(+3.68%)
May 22, 2020 92.01 93.19 89.01 92.98 98,600 +1.01(+1.10%)
May 21, 2020 90.79 92.84 89.55 91.97 85,622 +1.12(+1.23%)
May 20, 2020 90.65 93.63 89.41 90.85 134,468 +1.85(+2.08%)
May 19, 2020 89.64 91.67 87.83 89.00 83,249 -0.93(-1.03%)
May 18, 2020 86.41 90.76 85.82 89.93 113,673 +6.10(+7.28%)
May 15, 2020 80.40 84.22 80.40 83.83 84,700 +3.02(+3.74%)
May 14, 2020 80.24 80.94 77.62 80.81 103,978 -0.76(-0.93%)
May 13, 2020 82.01 83.32 80.36 81.57 93,309 -0.77(-0.94%)
May 12, 2020 84.42 85.21 82.25 82.34 121,657 -1.43(-1.71%)
May 11, 2020 81.61 86.28 81.53 83.77 235,758 +1.16(+1.40%)
May 08, 2020 84.22 84.43 81.82 82.61 104,200 -0.39(-0.47%)
May 07, 2020 85.16 86.66 82.85 83.00 142,923 -0.37(-0.44%)
May 06, 2020 89.22 89.28 83.00 83.37 142,999 -5.28(-5.96%)
May 05, 2020 78.20 92.39 77.61 88.65 358,985 +14.73(+19.93%)
May 04, 2020 80.27 80.27 73.79 73.92 192,996 -6.53(-8.12%)
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.