Skip to main content

Addus Homecare Corp (NQ: ADUS )

103.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 22.67 22.92 22.42 22.79 104,518 +0.07(+0.31%)
Nov 27, 2015 22.22 22.74 22.05 22.72 31,425 +0.49(+2.20%)
Nov 25, 2015 21.87 22.23 22.23 22.23 36,100 +0.40(+1.83%)
Nov 24, 2015 21.60 21.93 21.48 21.83 43,146 +0.09(+0.41%)
Nov 23, 2015 20.93 21.88 20.45 21.74 67,668 +0.57(+2.69%)
Nov 20, 2015 21.03 21.41 20.72 21.17 68,119 +0.17(+0.81%)
Nov 19, 2015 21.02 21.64 20.77 21.00 98,129 -0.04(-0.19%)
Nov 18, 2015 20.79 21.16 20.44 21.04 59,313 +0.26(+1.25%)
Nov 17, 2015 20.81 22.45 20.13 20.78 92,722 +0.10(+0.48%)
Nov 16, 2015 19.89 20.76 19.79 20.68 141,844 +0.80(+4.02%)
Nov 13, 2015 18.75 20.08 18.75 19.88 74,724 +0.95(+5.02%)
Nov 12, 2015 19.24 19.29 18.78 18.93 57,771 -0.43(-2.22%)
Nov 11, 2015 19.83 19.83 18.91 19.36 84,423 -0.47(-2.37%)
Nov 10, 2015 20.00 21.72 19.33 19.83 71,512 -0.15(-0.75%)
Nov 09, 2015 21.28 21.41 19.87 19.98 113,748 -1.30(-6.11%)
Nov 06, 2015 22.01 22.06 20.62 21.28 152,890 -0.80(-3.62%)
Nov 05, 2015 22.05 22.75 21.90 22.08 148,497 -0.02(-0.09%)
Nov 04, 2015 21.71 22.43 21.51 22.10 171,893 +0.30(+1.38%)
Nov 03, 2015 24.70 24.86 21.78 21.80 419,982 -3.12(-12.52%)
Nov 02, 2015 25.24 26.03 24.69 24.92 88,320 -0.06(-0.24%)
Oct 30, 2015 26.04 26.45 24.82 24.98 83,458 -1.58(-5.95%)
Oct 29, 2015 25.94 26.95 25.03 26.56 89,394 +0.62(+2.39%)
Oct 28, 2015 25.46 26.46 25.10 25.94 70,961 +0.48(+1.89%)
Oct 27, 2015 24.13 25.56 23.00 25.46 169,787 +1.29(+5.32%)
Oct 26, 2015 24.79 26.45 23.82 24.18 206,748 -0.56(-2.28%)
Oct 23, 2015 29.25 29.25 22.75 24.74 682,061 -7.98(-24.39%)
Oct 22, 2015 33.97 35.33 32.45 32.72 78,900 -1.25(-3.68%)
Oct 21, 2015 35.25 35.41 33.85 33.97 49,393 -1.28(-3.63%)
Oct 20, 2015 35.84 38.08 35.00 35.25 70,523 -0.47(-1.32%)
Oct 19, 2015 33.79 36.12 33.68 35.72 145,096 +1.87(+5.52%)
Oct 16, 2015 32.81 34.24 32.81 33.85 55,024 +1.23(+3.77%)
Oct 15, 2015 31.39 32.63 31.31 32.62 53,920 +1.22(+3.89%)
Oct 14, 2015 31.25 31.67 31.18 31.40 26,331 +0.07(+0.22%)
Oct 13, 2015 31.29 32.62 30.99 31.33 42,845 +0.02(+0.06%)
Oct 12, 2015 30.10 31.41 29.78 31.31 25,454 +1.11(+3.68%)
Oct 09, 2015 30.24 30.42 29.95 30.20 42,786 -0.14(-0.46%)
Oct 08, 2015 30.65 31.02 29.93 30.34 29,269 -0.23(-0.75%)
Oct 07, 2015 29.97 30.70 29.27 30.57 55,560 +0.64(+2.14%)
Oct 06, 2015 30.85 30.85 29.35 29.93 48,782 -0.84(-2.73%)
Oct 05, 2015 30.56 31.47 30.01 30.77 54,780 +0.34(+1.12%)
Oct 02, 2015 29.49 30.51 29.41 30.43 43,167 +0.52(+1.74%)
Oct 01, 2015 30.98 31.50 29.81 29.91 66,133 -1.24(-3.98%)
Sep 30, 2015 31.84 31.84 30.45 31.15 89,462 -0.45(-1.42%)
Sep 29, 2015 31.14 32.19 30.85 31.60 43,320 +0.29(+0.93%)
Sep 28, 2015 32.59 32.77 30.21 31.31 95,323 -1.46(-4.46%)
Sep 25, 2015 34.92 35.05 32.75 32.77 87,262 -1.83(-5.29%)
Sep 24, 2015 34.96 35.06 33.90 34.60 84,504 -0.46(-1.31%)
Sep 23, 2015 34.16 35.83 34.16 35.06 80,844 +0.97(+2.85%)
Sep 22, 2015 33.35 34.93 33.31 34.09 56,403 +0.55(+1.64%)
Sep 21, 2015 33.30 33.72 33.14 33.54 51,424 +0.16(+0.48%)
Sep 18, 2015 33.53 34.10 32.69 33.38 94,472 -0.53(-1.56%)
Sep 17, 2015 32.51 34.38 32.49 33.91 52,850 +1.30(+3.99%)
Sep 16, 2015 32.10 32.90 31.93 32.61 39,364 +0.64(+2.00%)
Sep 15, 2015 31.84 32.28 31.61 31.97 66,760 -0.02(-0.06%)
Sep 14, 2015 32.73 33.27 31.59 31.99 94,500 -0.75(-2.29%)
Sep 11, 2015 33.36 33.62 32.48 32.74 298,436 -0.48(-1.44%)
Sep 10, 2015 30.95 33.43 30.68 33.22 131,549 +2.36(+7.65%)
Sep 09, 2015 29.84 31.05 29.33 30.86 100,836 +1.38(+4.68%)
Sep 08, 2015 29.79 29.85 28.87 29.48 85,110 +0.37(+1.27%)
Sep 04, 2015 28.70 29.11 29.11 29.11 36,400 +0.15(+0.52%)
Sep 03, 2015 29.88 30.12 28.83 28.96 75,807 -0.84(-2.82%)
Sep 02, 2015 28.95 29.84 28.60 29.80 47,237 +1.25(+4.38%)
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.