Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	103.44	107.10	103.44	106.76	127,770	+3.92(+3.81%)
Mar 30, 2023	104.43	104.89	99.23	102.84	61,817	-1.30(-1.25%)
Mar 29, 2023	105.21	105.72	101.32	104.14	84,946	-0.20(-0.19%)
Mar 28, 2023	104.51	104.76	102.75	104.34	54,933	-0.57(-0.54%)
Mar 27, 2023	103.67	105.82	102.13	104.91	91,337	+1.96(+1.90%)
Mar 24, 2023	99.45	103.02	98.70	102.95	77,475	+3.24(+3.25%)
Mar 23, 2023	99.65	100.43	98.81	99.71	94,701	+0.75(+0.76%)
Mar 22, 2023	100.91	101.75	98.96	98.96	90,622	-2.18(-2.16%)
Mar 21, 2023	99.71	101.72	98.50	101.14	138,223	+2.14(+2.16%)
Mar 20, 2023	98.44	99.60	97.99	99.00	114,839	+1.06(+1.08%)
Mar 17, 2023	97.36	99.91	96.75	97.94	298,262	-0.60(-0.61%)
Mar 16, 2023	98.02	99.67	97.02	98.54	115,580	-0.47(-0.47%)
Mar 15, 2023	99.52	100.01	97.61	99.01	107,117	-1.33(-1.33%)
Mar 14, 2023	99.64	100.59	98.00	100.34	121,318	+2.37(+2.42%)
Mar 13, 2023	97.94	99.97	97.75	97.97	110,568	-0.77(-0.78%)
Mar 10, 2023	100.13	101.20	98.08	98.74	98,444	-1.94(-1.93%)
Mar 09, 2023	103.28	103.61	99.94	100.68	131,727	-2.28(-2.21%)
Mar 08, 2023	103.71	103.71	101.74	102.96	86,590	-0.59(-0.57%)
Mar 07, 2023	103.73	104.70	102.35	103.55	101,053	-0.08(-0.08%)
Mar 06, 2023	107.68	107.90	103.14	103.63	100,889	-3.58(-3.34%)
Mar 03, 2023	106.76	107.94	105.75	107.21	90,520	+0.05(+0.05%)
Mar 02, 2023	107.11	109.99	106.72	107.16	106,388	-0.06(-0.06%)

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