Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	99.80	100.92	98.51	99.49	78,758	-0.54(-0.54%)
Dec 29, 2022	98.80	100.94	98.48	100.03	59,152	+1.57(+1.59%)
Dec 28, 2022	98.83	100.33	98.07	98.46	58,094	+0.12(+0.12%)
Dec 27, 2022	101.46	101.63	98.14	98.34	71,025	-2.62(-2.60%)
Dec 23, 2022	101.58	101.94	100.32	100.96	54,972	-0.77(-0.76%)
Dec 22, 2022	102.16	102.52	100.36	101.73	51,928	-1.11(-1.08%)
Dec 21, 2022	102.84	105.16	101.97	102.84	48,300	+0.01(+0.01%)
Dec 20, 2022	102.93	104.39	102.26	102.83	42,796	-0.40(-0.39%)
Dec 19, 2022	103.02	103.93	101.02	103.23	79,446	+0.69(+0.67%)
Dec 16, 2022	102.76	103.52	100.45	102.54	534,002	-1.09(-1.05%)
Dec 15, 2022	105.85	105.85	103.50	103.63	87,872	-2.56(-2.41%)
Dec 14, 2022	106.55	107.45	105.14	106.19	67,201	-0.12(-0.11%)
Dec 13, 2022	107.39	108.47	104.67	106.31	115,370	+0.98(+0.93%)
Dec 12, 2022	103.73	105.45	103.19	105.33	89,139	+2.16(+2.09%)
Dec 09, 2022	105.83	106.34	103.12	103.17	72,595	-2.72(-2.57%)
Dec 08, 2022	105.96	106.78	105.29	105.89	72,309	-0.17(-0.16%)
Dec 07, 2022	107.23	107.91	105.78	106.06	39,718	-0.67(-0.63%)
Dec 06, 2022	107.35	107.77	105.27	106.73	84,405	-0.52(-0.48%)
Dec 05, 2022	112.50	112.50	106.92	107.25	99,580	-5.30(-4.71%)
Dec 02, 2022	109.90	112.89	109.90	112.55	63,013	+2.05(+1.86%)

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.

Addus Homecare Corp (NQ: ADUS )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Addus Homecare Corp (NQ: ADUS )

Historical Prices

Sections

Services

Decatur Daily Democrat