Addus Homecare Corp (NQ: ADUS )

92.00 USD -2.70 (-2.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 28.00 28.37 27.38 28.01 26,811 +0.04(+0.14%)
May 28, 2015 27.84 28.19 27.70 27.97 43,567 -0.02(-0.07%)
May 27, 2015 27.68 28.18 27.68 27.99 29,822 +0.12(+0.43%)
May 26, 2015 27.70 27.99 27.50 27.87 40,675 -0.08(-0.29%)
May 22, 2015 27.88 27.95 27.95 27.95 26,100 -0.06(-0.21%)
May 21, 2015 28.18 28.21 27.66 28.01 57,176 -0.33(-1.16%)
May 20, 2015 28.02 28.49 27.63 28.34 40,576 +0.34(+1.21%)
May 19, 2015 27.38 28.20 27.23 28.00 54,206 +0.50(+1.82%)
May 18, 2015 27.23 27.59 27.22 27.50 49,555 +0.09(+0.33%)
May 15, 2015 27.07 27.41 27.00 27.41 44,840 +0.29(+1.07%)
May 14, 2015 26.11 27.16 25.81 27.12 85,193 +1.03(+3.95%)
May 13, 2015 26.30 26.32 25.96 26.09 60,701 -0.30(-1.14%)
May 12, 2015 26.29 26.29 25.51 26.39 49,290 -0.10(-0.38%)
May 11, 2015 26.46 26.50 26.10 26.49 58,264 +0.01(+0.04%)
May 08, 2015 26.86 26.99 26.25 26.48 85,107 -0.12(-0.45%)
May 07, 2015 26.78 26.91 26.26 26.60 77,852 -0.21(-0.78%)
May 06, 2015 26.75 26.96 26.00 26.81 97,364 +0.06(+0.22%)
May 05, 2015 26.57 27.04 26.23 26.75 72,945 -0.04(-0.15%)
May 04, 2015 27.13 28.01 26.72 26.79 71,694 -0.21(-0.78%)
May 01, 2015 26.00 27.19 24.54 27.00 254,814 +0.16(+0.60%)
Apr 30, 2015 27.85 28.04 26.67 26.84 65,772 -1.11(-3.97%)
Apr 29, 2015 27.80 28.32 27.61 27.95 30,739 +0.19(+0.68%)
Apr 28, 2015 28.09 28.09 27.01 27.76 56,539 -0.28(-1.00%)
Apr 27, 2015 29.04 29.05 27.81 28.04 52,167 -0.82(-2.84%)
Apr 24, 2015 28.57 29.00 28.15 28.86 54,207 +0.41(+1.44%)
Apr 23, 2015 27.77 28.46 27.10 28.45 59,103 +0.85(+3.08%)
Apr 22, 2015 27.93 28.15 27.02 27.60 70,523 -0.33(-1.18%)
Apr 21, 2015 27.89 28.74 27.52 27.93 84,498 +0.42(+1.53%)
Apr 20, 2015 26.59 27.79 26.00 27.51 63,989 +1.24(+4.72%)
Apr 17, 2015 26.97 27.00 26.02 26.27 81,153 -0.68(-2.52%)
Apr 16, 2015 26.58 27.95 26.51 26.95 109,404 +0.55(+2.08%)
Apr 15, 2015 26.43 26.59 26.17 26.40 28,569 +0.18(+0.69%)
Apr 14, 2015 25.93 26.58 25.93 26.22 44,339 +0.20(+0.77%)
Apr 13, 2015 26.30 26.64 25.40 26.02 68,652 -0.19(-0.72%)
Apr 10, 2015 26.22 26.86 26.00 26.21 50,068 +0.15(+0.58%)
Apr 09, 2015 26.23 26.61 25.53 26.06 61,566 -0.08(-0.31%)
Apr 08, 2015 25.10 26.55 25.10 26.14 114,875 +1.15(+4.60%)
Apr 07, 2015 24.18 25.35 24.18 24.99 133,336 +0.95(+3.95%)
Apr 06, 2015 23.41 24.18 23.41 24.04 46,950 +0.49(+2.08%)
Apr 02, 2015 23.98 23.55 23.55 23.55 116,500 -0.33(-1.38%)
Apr 01, 2015 23.00 24.00 22.86 23.88 68,125 +0.86(+3.74%)
Mar 31, 2015 22.95 23.33 22.66 23.02 105,011 +0.07(+0.31%)
Mar 30, 2015 22.75 23.32 22.61 22.95 99,194 +0.38(+1.68%)
Mar 27, 2015 22.48 22.65 22.02 22.57 63,196 +0.10(+0.45%)
Mar 26, 2015 22.45 22.76 22.44 22.47 23,448 -0.11(-0.49%)
Mar 25, 2015 22.99 23.01 22.27 22.58 89,463 -0.35(-1.53%)
Mar 24, 2015 23.35 23.35 22.66 22.93 73,039 -0.34(-1.46%)
Mar 23, 2015 22.28 23.35 22.26 23.27 93,147 +0.99(+4.44%)
Mar 20, 2015 23.14 23.25 22.28 22.28 155,410 -0.78(-3.38%)
Mar 19, 2015 23.07 23.33 22.13 23.06 43,917 +0.10(+0.44%)
Mar 18, 2015 22.84 23.33 22.67 22.96 49,212 +0.18(+0.79%)
Mar 17, 2015 22.91 23.05 22.38 22.78 105,223 -0.13(-0.57%)
Mar 16, 2015 22.86 22.99 22.68 22.91 65,358 +0.25(+1.10%)
Mar 13, 2015 22.46 22.75 22.10 22.66 27,452 +0.28(+1.25%)
Mar 12, 2015 21.63 22.63 21.44 22.38 56,110 +0.95(+4.43%)
Mar 11, 2015 21.78 22.13 21.29 21.43 99,848 -0.35(-1.61%)
Mar 10, 2015 22.21 22.32 21.44 21.78 86,190 -0.46(-2.07%)
Mar 09, 2015 23.11 23.24 22.11 22.24 60,926 -0.75(-3.26%)
Mar 06, 2015 22.05 23.49 22.01 22.99 277,918 +1.02(+4.64%)
Mar 05, 2015 22.09 22.23 21.49 21.97 56,705 -0.20(-0.90%)
Mar 04, 2015 22.01 22.39 21.98 22.17 40,210 +0.03(+0.14%)
Mar 03, 2015 22.46 22.46 22.06 22.14 33,411 -0.27(-1.20%)
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.