Skip to main content

Addus Homecare Corp (NQ: ADUS )

103.34 -0.40 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 96.55 96.75 94.08 94.34 105,400 -2.39(-2.47%)
Jan 30, 2020 97.23 97.33 95.62 96.73 115,592 -0.93(-0.95%)
Jan 29, 2020 98.00 99.50 97.48 97.66 115,921 -0.43(-0.44%)
Jan 28, 2020 96.97 98.83 96.43 98.09 158,592 +1.48(+1.53%)
Jan 27, 2020 95.85 97.02 95.36 96.61 88,352 +0.25(+0.26%)
Jan 24, 2020 96.44 96.85 96.11 96.36 77,600 +0.14(+0.15%)
Jan 23, 2020 97.51 97.75 95.55 96.22 103,804 -1.45(-1.48%)
Jan 22, 2020 98.19 98.90 97.15 97.67 87,629 -0.26(-0.27%)
Jan 21, 2020 96.94 99.13 96.70 97.93 170,474 +0.53(+0.54%)
Jan 17, 2020 98.11 98.11 96.94 97.40 113,400 -0.60(-0.61%)
Jan 16, 2020 98.19 98.56 97.22 98.00 127,540 -0.22(-0.22%)
Jan 15, 2020 99.58 100.00 97.99 98.22 119,109 -1.37(-1.38%)
Jan 14, 2020 100.16 101.18 99.25 99.59 68,304 -0.93(-0.93%)
Jan 13, 2020 100.00 101.22 99.42 100.52 82,480 +0.67(+0.67%)
Jan 10, 2020 99.75 99.90 98.27 99.85 86,700 +0.83(+0.84%)
Jan 09, 2020 97.79 99.08 97.72 99.02 95,054 +1.76(+1.81%)
Jan 08, 2020 95.64 97.35 95.64 97.26 84,458 +1.24(+1.29%)
Jan 07, 2020 96.02 96.94 95.59 96.02 69,715 -0.42(-0.44%)
Jan 06, 2020 95.01 97.23 93.76 96.44 126,661 +0.85(+0.89%)
Jan 03, 2020 94.05 95.84 94.05 95.59 129,100 +0.52(+0.55%)
Jan 02, 2020 97.44 97.44 94.20 95.07 186,225 -2.15(-2.21%)
Dec 31, 2019 95.99 97.67 95.85 97.22 236,000 +0.92(+0.96%)
Dec 30, 2019 95.55 96.30 94.51 96.30 81,744 +0.69(+0.72%)
Dec 27, 2019 95.12 96.23 94.50 95.61 100,700 +0.53(+0.56%)
Dec 26, 2019 94.17 95.37 94.17 95.08 92,818 +0.55(+0.58%)
Dec 24, 2019 92.34 94.62 91.69 94.53 108,600 +2.35(+2.55%)
Dec 23, 2019 91.55 92.65 90.60 92.18 180,349 +0.89(+0.97%)
Dec 20, 2019 92.66 92.66 90.91 91.29 453,100 -0.93(-1.01%)
Dec 19, 2019 92.39 92.92 91.19 92.22 124,885 +0.12(+0.13%)
Dec 18, 2019 91.90 92.85 91.66 92.10 144,803 +0.21(+0.23%)
Dec 17, 2019 92.16 93.31 91.61 91.89 89,355 -0.43(-0.47%)
Dec 16, 2019 92.13 93.65 91.52 92.32 116,264 +0.80(+0.87%)
Dec 13, 2019 92.54 93.82 90.88 91.52 135,200 -0.96(-1.04%)
Dec 12, 2019 92.53 93.13 91.72 92.48 103,663 -0.31(-0.33%)
Dec 11, 2019 93.42 93.90 92.08 92.79 85,468 -0.63(-0.67%)
Dec 10, 2019 94.16 94.30 92.78 93.42 112,739 -0.35(-0.37%)
Dec 09, 2019 95.15 95.85 93.49 93.77 138,444 -1.64(-1.72%)
Dec 06, 2019 94.34 95.76 94.06 95.41 145,600 +1.61(+1.72%)
Dec 05, 2019 93.95 94.59 93.31 93.80 188,110 -0.34(-0.36%)
Dec 04, 2019 93.27 94.44 92.94 94.14 178,603 +1.25(+1.35%)
Dec 03, 2019 90.80 93.41 90.26 92.89 200,868 +1.14(+1.24%)
Dec 02, 2019 93.46 93.46 91.41 91.75 117,402 -1.46(-1.57%)
Nov 29, 2019 94.28 95.11 93.03 93.21 65,400 -1.52(-1.60%)
Nov 27, 2019 93.99 95.35 93.51 94.72 145,900 +0.84(+0.90%)
Nov 26, 2019 94.08 94.90 93.10 93.88 215,974 +0.58(+0.62%)
Nov 25, 2019 90.13 93.35 90.13 93.30 260,744 +3.27(+3.63%)
Nov 22, 2019 88.91 90.55 88.63 90.03 174,500 +1.40(+1.58%)
Nov 21, 2019 88.57 89.59 87.91 88.63 187,863 +0.29(+0.33%)
Nov 20, 2019 86.79 88.71 86.79 88.34 125,097 +0.93(+1.06%)
Nov 19, 2019 86.49 88.18 86.15 87.41 124,675 +1.25(+1.45%)
Nov 18, 2019 86.10 87.98 84.20 86.16 207,865 +1.79(+2.12%)
Nov 15, 2019 84.67 85.16 82.69 84.37 255,200 +0.11(+0.13%)
Nov 14, 2019 83.78 85.33 83.51 84.26 131,043 +0.54(+0.65%)
Nov 13, 2019 83.84 84.80 79.66 83.72 424,458 -3.15(-3.63%)
Nov 12, 2019 87.75 89.00 86.81 86.87 196,941 -0.83(-0.95%)
Nov 11, 2019 86.53 87.86 86.16 87.70 138,601 +1.13(+1.31%)
Nov 08, 2019 87.11 89.22 86.13 86.57 150,400 -1.23(-1.40%)
Nov 07, 2019 89.10 92.79 86.83 87.80 147,010 -0.81(-0.91%)
Nov 06, 2019 87.76 88.71 84.21 88.61 127,751 +2.69(+3.14%)
Nov 05, 2019 87.00 92.40 84.80 85.92 288,671 +1.01(+1.18%)
Nov 04, 2019 86.69 86.69 83.54 84.91 179,274 -1.77(-2.04%)
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.