Addus Homecare Corp (NQ: ADUS )

83.73 USD +1.09 (+1.32%)
Streaming Delayed Price Updated: 2:49 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 96.43 96.57 95.19 96.17 81,220 +0.17(+0.18%)
May 27, 2021 96.35 96.74 95.08 96.00 93,747 +0.13(+0.14%)
May 26, 2021 94.82 96.84 94.32 95.87 68,694 +0.85(+0.89%)
May 25, 2021 94.68 95.97 94.32 95.02 120,976 +0.40(+0.42%)
May 24, 2021 94.77 95.81 94.53 94.62 63,698 +0.14(+0.15%)
May 21, 2021 96.09 96.42 94.45 94.48 56,397 -1.24(-1.30%)
May 20, 2021 95.40 95.92 94.39 95.72 44,310 +0.58(+0.61%)
May 19, 2021 93.52 95.33 92.58 95.14 53,790 +0.14(+0.15%)
May 18, 2021 94.78 96.30 94.78 95.00 86,924 +0.61(+0.65%)
May 17, 2021 95.51 97.68 93.86 94.39 96,649 -1.48(-1.54%)
May 14, 2021 92.87 96.69 92.25 95.87 57,105 +3.91(+4.25%)
May 13, 2021 96.66 97.42 91.03 91.96 116,482 -4.37(-4.54%)
May 12, 2021 96.24 97.51 95.47 96.33 64,372 -0.85(-0.87%)
May 11, 2021 94.24 98.28 94.24 97.18 59,107 +0.88(+0.91%)
May 10, 2021 97.36 98.66 95.81 96.30 63,207 -0.97(-1.00%)
May 07, 2021 94.62 98.99 94.53 97.27 75,759 +3.05(+3.24%)
May 06, 2021 93.08 95.42 91.14 94.22 255,502 +1.35(+1.45%)
May 05, 2021 98.49 99.05 91.30 92.87 258,981 -5.96(-6.03%)
May 04, 2021 104.30 104.30 94.35 98.83 382,351 -6.24(-5.94%)
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.