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 (%)
Dec 31, 2015 24.12 23.28 23.28 23.28 128,300 -0.81(-3.36%)
Dec 30, 2015 24.67 24.91 23.86 24.09 52,955 -0.50(-2.03%)
Dec 29, 2015 23.79 24.76 23.54 24.59 59,286 +1.08(+4.59%)
Dec 28, 2015 23.61 23.65 22.79 23.51 63,547 -0.16(-0.68%)
Dec 24, 2015 23.50 23.67 23.67 23.67 18,100 +0.11(+0.47%)
Dec 23, 2015 23.84 23.98 23.44 23.56 51,778 -0.15(-0.63%)
Dec 22, 2015 24.49 24.49 23.19 23.71 62,455 -0.78(-3.18%)
Dec 21, 2015 23.99 24.78 23.27 24.49 74,061 +0.49(+2.04%)
Dec 18, 2015 24.48 24.50 23.18 24.00 96,901 -0.54(-2.20%)
Dec 17, 2015 24.72 25.03 24.04 24.54 47,332 -0.27(-1.09%)
Dec 16, 2015 25.01 25.76 23.01 24.81 58,996 -0.19(-0.76%)
Dec 15, 2015 25.20 25.44 24.41 25.00 99,988 +0.11(+0.44%)
Dec 14, 2015 24.65 24.94 24.19 24.89 115,497 +0.32(+1.30%)
Dec 11, 2015 23.30 24.92 23.15 24.57 75,087 +0.94(+3.98%)
Dec 10, 2015 24.00 24.10 23.25 23.63 58,224 -0.32(-1.34%)
Dec 09, 2015 23.20 24.12 23.07 23.95 82,898 +0.81(+3.50%)
Dec 08, 2015 22.20 23.50 21.97 23.14 43,169 +0.92(+4.14%)
Dec 07, 2015 22.67 23.21 22.00 22.22 57,307 -0.57(-2.50%)
Dec 04, 2015 22.62 22.94 22.50 22.79 44,316 +0.11(+0.49%)
Dec 03, 2015 22.84 23.48 22.49 22.68 49,086 -0.16(-0.70%)
Dec 02, 2015 22.95 23.22 22.78 22.84 55,127 -0.08(-0.35%)
Dec 01, 2015 22.83 23.03 22.73 22.92 50,346 +0.13(+0.57%)
Nov 30, 2015 22.67 22.92 22.42 22.79 104,518 +0.07(+0.31%)
Nov 27, 2015 22.22 22.74 22.05 22.72 31,425 +0.49(+2.20%)
Nov 25, 2015 21.87 22.23 22.23 22.23 36,100 +0.40(+1.83%)
Nov 24, 2015 21.60 21.93 21.48 21.83 43,146 +0.09(+0.41%)
Nov 23, 2015 20.93 21.88 20.45 21.74 67,668 +0.57(+2.69%)
Nov 20, 2015 21.03 21.41 20.72 21.17 68,119 +0.17(+0.81%)
Nov 19, 2015 21.02 21.64 20.77 21.00 98,129 -0.04(-0.19%)
Nov 18, 2015 20.79 21.16 20.44 21.04 59,313 +0.26(+1.25%)
Nov 17, 2015 20.81 22.45 20.13 20.78 92,722 +0.10(+0.48%)
Nov 16, 2015 19.89 20.76 19.79 20.68 141,844 +0.80(+4.02%)
Nov 13, 2015 18.75 20.08 18.75 19.88 74,724 +0.95(+5.02%)
Nov 12, 2015 19.24 19.29 18.78 18.93 57,771 -0.43(-2.22%)
Nov 11, 2015 19.83 19.83 18.91 19.36 84,423 -0.47(-2.37%)
Nov 10, 2015 20.00 21.72 19.33 19.83 71,512 -0.15(-0.75%)
Nov 09, 2015 21.28 21.41 19.87 19.98 113,748 -1.30(-6.11%)
Nov 06, 2015 22.01 22.06 20.62 21.28 152,890 -0.80(-3.62%)
Nov 05, 2015 22.05 22.75 21.90 22.08 148,497 -0.02(-0.09%)
Nov 04, 2015 21.71 22.43 21.51 22.10 171,893 +0.30(+1.38%)
Nov 03, 2015 24.70 24.86 21.78 21.80 419,982 -3.12(-12.52%)
Nov 02, 2015 25.24 26.03 24.69 24.92 88,320 -0.06(-0.24%)
Oct 30, 2015 26.04 26.45 24.82 24.98 83,458 -1.58(-5.95%)
Oct 29, 2015 25.94 26.95 25.03 26.56 89,394 +0.62(+2.39%)
Oct 28, 2015 25.46 26.46 25.10 25.94 70,961 +0.48(+1.89%)
Oct 27, 2015 24.13 25.56 23.00 25.46 169,787 +1.29(+5.32%)
Oct 26, 2015 24.79 26.45 23.82 24.18 206,748 -0.56(-2.28%)
Oct 23, 2015 29.25 29.25 22.75 24.74 682,061 -7.98(-24.39%)
Oct 22, 2015 33.97 35.33 32.45 32.72 78,900 -1.25(-3.68%)
Oct 21, 2015 35.25 35.41 33.85 33.97 49,393 -1.28(-3.63%)
Oct 20, 2015 35.84 38.08 35.00 35.25 70,523 -0.47(-1.32%)
Oct 19, 2015 33.79 36.12 33.68 35.72 145,096 +1.87(+5.52%)
Oct 16, 2015 32.81 34.24 32.81 33.85 55,024 +1.23(+3.77%)
Oct 15, 2015 31.39 32.63 31.31 32.62 53,920 +1.22(+3.89%)
Oct 14, 2015 31.25 31.67 31.18 31.40 26,331 +0.07(+0.22%)
Oct 13, 2015 31.29 32.62 30.99 31.33 42,845 +0.02(+0.06%)
Oct 12, 2015 30.10 31.41 29.78 31.31 25,454 +1.11(+3.68%)
Oct 09, 2015 30.24 30.42 29.95 30.20 42,786 -0.14(-0.46%)
Oct 08, 2015 30.65 31.02 29.93 30.34 29,269 -0.23(-0.75%)
Oct 07, 2015 29.97 30.70 29.27 30.57 55,560 +0.64(+2.14%)
Oct 06, 2015 30.85 30.85 29.35 29.93 48,782 -0.84(-2.73%)
Oct 05, 2015 30.56 31.47 30.01 30.77 54,780 +0.34(+1.12%)
Oct 02, 2015 29.49 30.51 29.41 30.43 43,167 +0.52(+1.74%)
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.