Addus Homecare Corp (NQ: ADUS )

80.75 USD -3.41 (-4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 22.82 23.44 22.57 22.76 73,130 -0.18(-0.78%)
May 29, 2014 22.82 22.95 22.40 22.94 72,115 +0.35(+1.55%)
May 28, 2014 23.65 23.65 22.46 22.59 48,026 -1.15(-4.84%)
May 27, 2014 23.46 23.91 23.05 23.74 36,478 +0.41(+1.76%)
May 23, 2014 22.77 23.33 23.33 23.33 33,500 +0.19(+0.82%)
May 22, 2014 22.47 23.27 22.36 23.14 14,544 +0.62(+2.75%)
May 21, 2014 22.42 22.67 22.01 22.52 32,394 +0.19(+0.85%)
May 20, 2014 22.25 22.64 21.86 22.33 68,777 +0.06(+0.27%)
May 19, 2014 22.00 22.44 21.71 22.27 63,816 +0.23(+1.04%)
May 16, 2014 22.40 22.40 21.54 22.04 76,468 -0.18(-0.81%)
May 15, 2014 22.12 22.30 22.00 22.22 56,990 +0.03(+0.14%)
May 14, 2014 23.04 23.46 22.13 22.19 35,060 -0.82(-3.56%)
May 13, 2014 23.50 23.82 23.00 23.01 37,493 -0.54(-2.29%)
May 12, 2014 22.79 23.98 22.79 23.55 77,621 +0.77(+3.38%)
May 09, 2014 21.41 22.92 21.19 22.78 59,847 +1.29(+6.00%)
May 08, 2014 22.10 22.58 21.28 21.49 34,629 -0.55(-2.50%)
May 07, 2014 22.51 22.51 21.68 22.04 88,661 -0.61(-2.69%)
May 06, 2014 22.58 22.97 22.35 22.65 85,216 -0.14(-0.61%)
May 05, 2014 21.71 22.95 21.39 22.79 112,203 +0.79(+3.59%)
May 02, 2014 21.76 22.27 20.70 22.00 115,656 +0.25(+1.15%)
May 01, 2014 21.44 22.49 21.29 21.75 65,506 +0.13(+0.60%)
Apr 30, 2014 21.43 21.71 21.00 21.62 46,278 +0.03(+0.14%)
Apr 29, 2014 21.95 22.41 21.17 21.59 47,908 -0.30(-1.37%)
Apr 28, 2014 21.90 22.60 21.07 21.89 48,622 +0.02(+0.09%)
Apr 25, 2014 22.35 22.35 21.68 21.87 60,015 -0.52(-2.32%)
Apr 24, 2014 22.73 22.73 22.23 22.39 48,621 -0.08(-0.36%)
Apr 23, 2014 22.52 22.71 22.13 22.47 75,557 -0.13(-0.58%)
Apr 22, 2014 22.37 22.94 22.33 22.60 58,094 +0.26(+1.16%)
Apr 21, 2014 21.78 22.65 21.29 22.34 90,638 +0.42(+1.92%)
Apr 17, 2014 20.89 21.92 21.92 21.92 46,500 +0.92(+4.38%)
Apr 16, 2014 21.27 21.27 20.72 21.00 45,737 +0.06(+0.29%)
Apr 15, 2014 20.30 21.42 19.92 20.94 101,587 +0.67(+3.31%)
Apr 14, 2014 21.56 21.56 18.91 20.27 327,657 -1.12(-5.24%)
Apr 11, 2014 21.68 22.01 21.12 21.39 98,061 -0.56(-2.55%)
Apr 10, 2014 22.49 22.61 21.34 21.95 136,691 -0.50(-2.23%)
Apr 09, 2014 22.41 22.65 22.01 22.45 99,408 +0.24(+1.08%)
Apr 08, 2014 21.51 22.50 21.51 22.21 117,025 +0.58(+2.68%)
Apr 07, 2014 23.01 23.01 21.49 21.63 151,467 -1.47(-6.36%)
Apr 04, 2014 23.82 23.82 22.74 23.10 58,549 -0.58(-2.45%)
Apr 03, 2014 23.97 23.97 23.44 23.68 39,366 -0.40(-1.66%)
Apr 02, 2014 23.91 24.32 23.51 24.08 73,010 +0.18(+0.75%)
Apr 01, 2014 23.07 24.13 22.95 23.90 76,488 +0.85(+3.69%)
Mar 31, 2014 22.50 23.33 22.19 23.05 86,547 +0.71(+3.18%)
Mar 28, 2014 22.36 22.89 21.91 22.34 77,632 -0.01(-0.04%)
Mar 27, 2014 22.61 23.45 21.92 22.35 79,091 -0.36(-1.59%)
Mar 26, 2014 22.07 23.26 22.02 22.71 117,594 +0.78(+3.56%)
Mar 25, 2014 22.15 22.66 21.61 21.93 70,362 -0.17(-0.77%)
Mar 24, 2014 22.76 23.09 21.50 22.10 103,280 -0.76(-3.32%)
Mar 21, 2014 23.73 24.15 22.75 22.86 198,053 -0.67(-2.85%)
Mar 20, 2014 24.51 24.70 23.40 23.53 154,649 -1.16(-4.70%)
Mar 19, 2014 23.40 25.23 22.99 24.69 234,573 +1.77(+7.72%)
Mar 18, 2014 22.10 23.29 22.09 22.92 180,699 +0.80(+3.62%)
Mar 17, 2014 21.78 22.40 21.72 22.12 126,184 +0.44(+2.03%)
Mar 14, 2014 23.05 23.05 21.50 21.68 253,280 -1.54(-6.63%)
Mar 13, 2014 28.64 28.64 23.20 23.22 476,716 -5.94(-20.37%)
Mar 12, 2014 28.56 29.45 28.56 29.16 103,966 +0.27(+0.93%)
Mar 11, 2014 28.59 29.17 28.36 28.89 113,574 +0.43(+1.51%)
Mar 10, 2014 28.26 28.53 27.78 28.46 65,163 +0.09(+0.32%)
Mar 07, 2014 28.61 28.89 28.10 28.37 106,902 -0.12(-0.42%)
Mar 06, 2014 28.90 29.40 28.11 28.49 78,392 -0.22(-0.77%)
Mar 05, 2014 29.03 29.16 28.55 28.71 49,902 -0.35(-1.20%)
Mar 04, 2014 28.41 29.33 27.65 29.06 107,106 +1.05(+3.75%)
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.