Addus Homecare Corp (NQ: ADUS )

84.16 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 79.80 80.55 78.10 80.45 121,400 -0.57(-0.70%)
Apr 30, 2020 81.66 85.10 79.87 81.02 115,863 -2.06(-2.48%)
Apr 29, 2020 80.56 83.70 79.24 83.08 149,816 +4.39(+5.58%)
Apr 28, 2020 80.86 80.86 78.05 78.69 171,335 -0.80(-1.01%)
Apr 27, 2020 77.83 81.13 77.36 79.49 108,135 +2.33(+3.02%)
Apr 24, 2020 78.02 78.21 76.68 77.16 110,700 -0.76(-0.98%)
Apr 23, 2020 77.88 78.88 76.33 77.92 108,538 +0.04(+0.05%)
Apr 22, 2020 78.50 79.41 77.25 77.88 138,127 +0.55(+0.71%)
Apr 21, 2020 77.73 78.83 76.39 77.33 139,525 -2.07(-2.61%)
Apr 20, 2020 78.77 80.77 77.39 79.40 131,961 -0.95(-1.18%)
Apr 17, 2020 77.13 81.00 74.51 80.35 241,600 +5.06(+6.72%)
Apr 16, 2020 76.17 77.75 74.66 75.29 130,187 -0.52(-0.69%)
Apr 15, 2020 74.62 76.08 72.72 75.81 138,897 -1.20(-1.56%)
Apr 14, 2020 76.78 77.67 74.63 77.01 122,086 +2.11(+2.82%)
Apr 13, 2020 80.37 80.85 74.80 74.90 236,275 -6.86(-8.39%)
Apr 09, 2020 81.66 83.89 79.81 81.76 249,300 +1.75(+2.19%)
Apr 08, 2020 79.89 81.36 78.00 80.01 175,113 +1.60(+2.04%)
Apr 07, 2020 81.53 83.64 77.57 78.41 304,068 -0.75(-0.95%)
Apr 06, 2020 73.92 79.98 73.68 79.16 250,584 +7.63(+10.67%)
Apr 03, 2020 69.08 72.02 67.56 71.53 182,800 +2.64(+3.83%)
Apr 02, 2020 65.27 69.64 64.43 68.89 181,147 +3.60(+5.51%)
Apr 01, 2020 64.36 67.81 62.56 65.29 124,063 -2.31(-3.42%)
Mar 31, 2020 69.56 73.23 66.33 67.60 266,802 -1.41(-2.04%)
Mar 30, 2020 66.92 70.82 66.92 69.01 105,926 +2.25(+3.37%)
Mar 27, 2020 67.64 68.80 62.66 66.76 116,600 -3.24(-4.63%)
Mar 26, 2020 63.36 70.00 63.36 70.00 165,919 +7.62(+12.22%)
Mar 25, 2020 65.92 68.83 61.70 62.38 241,059 -4.11(-6.18%)
Mar 24, 2020 64.37 67.20 62.50 66.49 190,691 +4.89(+7.94%)
Mar 23, 2020 57.63 61.93 53.75 61.60 183,400 +4.10(+7.13%)
Mar 20, 2020 64.69 68.89 49.34 57.50 450,400 -6.60(-10.30%)
Mar 19, 2020 65.63 72.56 62.80 64.10 311,347 -1.47(-2.24%)
Mar 18, 2020 51.43 66.14 43.12 65.57 374,144 +17.17(+35.48%)
Mar 17, 2020 54.02 54.89 47.78 48.40 384,925 -4.60(-8.68%)
Mar 16, 2020 58.36 62.45 52.74 53.00 164,313 -11.80(-18.21%)
Mar 13, 2020 63.06 65.10 56.99 64.80 171,500 +3.97(+6.53%)
Mar 12, 2020 63.28 65.62 60.67 60.83 209,447 -6.81(-10.07%)
Mar 11, 2020 68.78 70.13 65.65 67.64 203,912 -2.87(-4.07%)
Mar 10, 2020 72.76 73.00 68.43 70.51 230,300 +0.08(+0.11%)
Mar 09, 2020 73.04 75.21 70.03 70.43 170,453 -5.97(-7.81%)
Mar 06, 2020 74.17 76.86 74.06 76.40 117,600 +0.21(+0.28%)
Mar 05, 2020 75.95 77.82 74.74 76.19 127,864 -1.42(-1.83%)
Mar 04, 2020 77.12 78.22 75.46 77.61 166,711 +0.57(+0.74%)
Mar 03, 2020 80.75 83.99 76.31 77.04 160,864 -5.04(-6.14%)
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.