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 (%)
May 31, 2019 68.62 69.32 67.46 68.38 68,700 -0.89(-1.28%)
May 30, 2019 69.31 69.92 68.50 69.27 48,687 +0.29(+0.42%)
May 29, 2019 69.14 69.32 68.18 68.98 59,944 -0.45(-0.65%)
May 28, 2019 69.71 70.37 68.88 69.43 108,797 -0.12(-0.17%)
May 24, 2019 68.71 70.04 68.18 69.55 46,800 +1.06(+1.55%)
May 23, 2019 70.73 71.56 67.70 68.49 108,753 -2.64(-3.71%)
May 22, 2019 71.72 72.00 69.77 71.13 70,318 -0.72(-1.00%)
May 21, 2019 71.49 74.34 71.39 71.85 123,459 +0.79(+1.11%)
May 20, 2019 69.71 71.45 68.68 71.06 83,443 +1.13(+1.62%)
May 17, 2019 69.71 71.19 69.39 69.93 120,200 -0.19(-0.27%)
May 16, 2019 68.26 70.27 68.26 70.12 90,313 +2.05(+3.01%)
May 15, 2019 70.08 70.60 67.94 68.07 111,700 -2.34(-3.32%)
May 14, 2019 70.85 72.49 70.24 70.41 147,266 +0.06(+0.09%)
May 13, 2019 67.27 70.45 67.05 70.35 145,606 +1.59(+2.31%)
May 10, 2019 67.96 69.25 67.57 68.76 105,600 +0.50(+0.73%)
May 09, 2019 67.39 68.47 66.11 68.26 116,711 +0.45(+0.66%)
May 08, 2019 69.15 69.15 67.66 67.81 157,179 -1.34(-1.94%)
May 07, 2019 67.04 70.93 66.58 69.15 221,045 +1.89(+2.81%)
May 06, 2019 65.63 68.10 65.63 67.26 176,390 +0.50(+0.75%)
May 03, 2019 67.87 67.95 66.12 66.76 218,100 -0.86(-1.27%)
May 02, 2019 67.34 68.75 66.59 67.62 95,049 -0.07(-0.10%)
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.