Skip to main content

Addus Homecare Corp (NQ: ADUS )

103.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 51.95 53.65 51.95 52.50 64,124 +0.55(+1.06%)
Apr 27, 2018 52.00 52.60 51.55 51.95 55,511 +0.00(+0.00%)
Apr 26, 2018 53.05 53.50 51.85 51.95 60,530 -1.05(-1.98%)
Apr 25, 2018 53.10 53.50 52.52 53.00 49,205 -0.05(-0.09%)
Apr 24, 2018 53.80 55.24 52.90 53.05 64,471 -0.50(-0.93%)
Apr 23, 2018 54.00 55.15 53.40 53.55 71,619 -0.45(-0.83%)
Apr 20, 2018 54.90 55.15 53.85 54.00 46,963 -0.95(-1.73%)
Apr 19, 2018 54.25 55.75 54.20 54.95 41,124 +0.55(+1.01%)
Apr 18, 2018 53.20 55.15 53.20 54.40 63,647 +1.35(+2.54%)
Apr 17, 2018 54.10 55.40 52.60 53.05 66,602 -0.70(-1.30%)
Apr 16, 2018 52.60 54.20 52.60 53.75 39,686 +1.25(+2.38%)
Apr 13, 2018 53.80 54.40 52.35 52.50 29,576 -1.00(-1.87%)
Apr 12, 2018 52.80 54.25 52.70 53.50 48,841 +1.05(+2.00%)
Apr 11, 2018 52.60 53.00 51.55 52.45 36,424 -0.10(-0.19%)
Apr 10, 2018 52.55 54.99 51.55 52.55 68,969 +0.45(+0.86%)
Apr 09, 2018 52.60 53.00 51.95 52.10 51,810 -0.15(-0.29%)
Apr 06, 2018 51.85 52.58 51.50 52.25 53,112 +0.45(+0.87%)
Apr 05, 2018 52.15 53.35 51.75 51.80 68,086 +0.20(+0.39%)
Apr 04, 2018 50.10 51.75 50.05 51.60 97,329 +1.15(+2.28%)
Apr 03, 2018 50.00 51.85 49.40 50.45 113,107 +0.95(+1.92%)
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.