Addus Homecare Corp (NQ: ADUS )

85.39 USD -1.40 (-1.61%)
Streaming Delayed Price Updated: 1:20 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 19.77 20.24 19.63 20.00 92,666 +0.29(+1.47%)
May 27, 2016 19.74 19.71 19.71 19.71 41,500 -0.02(-0.10%)
May 26, 2016 20.03 20.03 19.47 19.73 26,704 -0.27(-1.35%)
May 25, 2016 20.30 20.62 19.79 20.00 30,837 -0.25(-1.23%)
May 24, 2016 19.04 20.27 19.04 20.25 36,937 +1.25(+6.58%)
May 23, 2016 19.28 19.45 18.84 19.00 28,487 -0.09(-0.47%)
May 20, 2016 18.75 19.54 18.67 19.09 36,536 +0.36(+1.92%)
May 19, 2016 18.97 19.15 18.65 18.73 43,840 -0.39(-2.04%)
May 18, 2016 18.35 19.22 18.16 19.12 29,144 +0.71(+3.86%)
May 17, 2016 18.68 19.02 18.25 18.41 41,454 -0.37(-1.97%)
May 16, 2016 18.80 19.09 18.43 18.78 30,167 +0.11(+0.59%)
May 13, 2016 18.64 19.02 18.48 18.67 29,943 -0.16(-0.85%)
May 12, 2016 18.82 19.29 18.69 18.83 42,654 -0.17(-0.89%)
May 11, 2016 19.43 19.60 18.87 19.00 71,239 -0.58(-2.96%)
May 10, 2016 19.64 19.72 19.29 19.58 18,406 +0.12(+0.62%)
May 09, 2016 18.25 19.54 18.25 19.46 49,781 +1.13(+6.16%)
May 06, 2016 17.94 18.38 17.94 18.33 24,456 +0.37(+2.06%)
May 05, 2016 18.16 18.18 17.77 17.96 39,317 -0.21(-1.16%)
May 04, 2016 18.18 18.52 18.00 18.17 46,029 -0.12(-0.66%)
May 03, 2016 18.66 19.01 17.67 18.29 95,543 -0.73(-3.84%)
May 02, 2016 18.47 19.22 18.47 19.02 67,728 +0.52(+2.81%)
Apr 29, 2016 18.95 19.37 18.24 18.50 95,518 -0.59(-3.09%)
Apr 28, 2016 19.20 19.62 18.96 19.09 32,459 -0.37(-1.90%)
Apr 27, 2016 20.04 20.04 19.07 19.46 34,956 -0.28(-1.42%)
Apr 26, 2016 19.96 20.00 19.01 19.74 51,787 -0.26(-1.30%)
Apr 25, 2016 20.23 20.50 19.69 20.00 31,109 -0.37(-1.82%)
Apr 22, 2016 20.77 20.77 20.18 20.37 30,304 -0.30(-1.45%)
Apr 21, 2016 20.86 21.60 20.53 20.67 31,988 -0.24(-1.15%)
Apr 20, 2016 20.14 20.99 19.93 20.91 47,558 +0.74(+3.67%)
Apr 19, 2016 20.07 20.41 19.94 20.17 38,131 +0.26(+1.31%)
Apr 18, 2016 19.50 20.04 17.94 19.91 33,849 +0.43(+2.21%)
Apr 15, 2016 19.24 19.58 19.13 19.48 26,075 +0.24(+1.25%)
Apr 14, 2016 18.81 19.33 18.53 19.24 65,682 +0.37(+1.96%)
Apr 13, 2016 18.40 18.93 18.40 18.87 46,593 +0.64(+3.51%)
Apr 12, 2016 17.66 18.34 17.47 18.23 59,982 +0.57(+3.23%)
Apr 11, 2016 17.46 17.80 17.33 17.66 43,973 +0.17(+1.00%)
Apr 08, 2016 17.08 17.63 17.04 17.49 35,711 +0.43(+2.49%)
Apr 07, 2016 17.10 17.32 17.00 17.06 168,198 -0.21(-1.22%)
Apr 06, 2016 17.05 17.30 16.86 17.27 37,262 +0.22(+1.29%)
Apr 05, 2016 16.87 17.32 16.87 17.05 35,966 -0.11(-0.64%)
Apr 04, 2016 17.02 17.40 17.02 17.16 80,009 -0.02(-0.12%)
Apr 01, 2016 17.15 17.39 17.00 17.18 116,042 -0.01(-0.06%)
Mar 31, 2016 17.38 17.60 17.14 17.19 47,848 -0.22(-1.26%)
Mar 30, 2016 17.75 17.96 17.11 17.41 53,402 -0.23(-1.30%)
Mar 29, 2016 17.52 17.79 17.10 17.64 82,960 +0.43(+2.50%)
Mar 28, 2016 16.45 17.41 16.27 17.21 39,080 +0.85(+5.20%)
Mar 24, 2016 16.25 16.36 16.36 16.36 91,500 -0.03(-0.18%)
Mar 23, 2016 16.95 17.06 16.37 16.39 107,178 -0.45(-2.67%)
Mar 22, 2016 16.78 17.41 16.50 16.84 88,831 +0.06(+0.36%)
Mar 21, 2016 17.30 17.53 16.64 16.78 58,612 -0.33(-1.93%)
Mar 18, 2016 16.96 17.33 16.69 17.11 93,117 +0.31(+1.85%)
Mar 17, 2016 16.99 17.09 16.75 16.80 126,188 -0.11(-0.65%)
Mar 16, 2016 16.91 17.71 16.82 16.91 166,587 -0.01(-0.06%)
Mar 15, 2016 18.45 18.60 16.87 16.92 86,582 -1.62(-8.74%)
Mar 14, 2016 18.82 19.25 18.50 18.54 79,956 -0.15(-0.80%)
Mar 11, 2016 17.33 18.84 17.33 18.69 73,312 +1.23(+7.04%)
Mar 10, 2016 18.28 18.31 16.82 17.46 188,030 -0.94(-5.08%)
Mar 09, 2016 19.63 19.75 18.38 18.39 84,378 -1.11(-5.67%)
Mar 08, 2016 21.50 22.55 18.77 19.50 295,679 -4.30(-18.07%)
Mar 07, 2016 23.31 24.86 22.90 23.80 53,982 +0.42(+1.80%)
Mar 04, 2016 24.32 24.56 23.19 23.38 40,388 -1.03(-4.22%)
Mar 03, 2016 24.11 24.55 24.10 24.41 31,938 +0.37(+1.54%)
Mar 02, 2016 23.93 24.33 23.54 24.04 111,365 -0.01(-0.04%)
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.