Addus Homecare Corp (NQ: ADUS )

124.40 USD -0.55 (-0.44%)
Official Closing Price Updated: 4:22 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 125.49 125.96 123.31 124.40 86,520 -0.55(-0.44%)
Jan 20, 2021 122.23 125.52 121.52 124.95 77,458 +3.48(+2.86%)
Jan 19, 2021 121.57 122.01 119.05 121.47 104,126 +1.04(+0.86%)
Jan 15, 2021 120.73 121.76 118.02 120.43 99,400 -0.90(-0.74%)
Jan 14, 2021 121.49 122.09 119.81 121.33 102,750 +1.06(+0.88%)
Jan 13, 2021 121.85 121.85 119.37 120.27 88,353 -1.19(-0.98%)
Jan 12, 2021 120.16 123.29 119.99 121.46 52,452 +0.36(+0.30%)
Jan 11, 2021 120.97 122.50 119.22 121.10 89,094 -0.57(-0.47%)
Jan 08, 2021 123.49 123.82 120.55 121.67 87,400 -1.82(-1.47%)
Jan 07, 2021 120.15 123.58 120.15 123.49 83,450 +3.75(+3.13%)
Jan 06, 2021 114.13 121.56 113.27 119.74 192,498 +5.07(+4.42%)
Jan 05, 2021 115.49 116.42 114.49 114.67 169,898 -1.59(-1.37%)
Jan 04, 2021 117.63 117.65 115.23 116.26 96,678 -0.83(-0.71%)
Dec 31, 2020 117.09 117.09 117.09 49,180 +1.07(+0.92%)
Dec 30, 2020 116.17 116.69 115.56 116.02 49,180 +0.01(+0.01%)
Dec 29, 2020 117.07 117.61 114.01 116.01 87,700 -1.11(-0.95%)
Dec 28, 2020 116.07 117.53 115.08 117.12 71,901 +1.88(+1.63%)
Dec 24, 2020 115.81 116.31 114.08 115.24 37,800 +0.23(+0.20%)
Dec 23, 2020 115.00 116.20 113.28 115.01 101,630 +0.27(+0.24%)
Dec 22, 2020 112.95 115.30 112.85 114.74 110,015 +1.75(+1.55%)
Dec 21, 2020 114.10 115.49 111.69 112.99 127,951 -2.17(-1.88%)
Dec 18, 2020 113.52 116.08 111.12 115.16 317,400 +2.60(+2.31%)
Dec 17, 2020 109.55 112.56 109.55 112.56 53,551 +3.27(+2.99%)
Dec 16, 2020 108.55 109.90 107.93 109.29 65,939 +1.50(+1.39%)
Dec 15, 2020 104.16 108.21 103.75 107.79 95,384 +4.33(+4.19%)
Dec 14, 2020 105.85 105.92 103.46 103.46 54,725 -1.32(-1.26%)
Dec 11, 2020 104.45 105.86 103.07 104.78 70,800 -0.27(-0.26%)
Dec 10, 2020 103.85 106.00 103.75 105.05 59,075 +0.77(+0.74%)
Dec 09, 2020 105.11 107.38 103.25 104.28 136,036 -1.10(-1.04%)
Dec 08, 2020 103.00 106.28 101.91 105.38 252,743 -0.39(-0.37%)
Dec 07, 2020 104.56 105.92 104.39 105.77 118,865 +1.40(+1.34%)
Dec 04, 2020 101.89 104.87 101.37 104.37 112,300 +3.31(+3.28%)
Dec 03, 2020 102.70 102.79 100.82 101.06 44,894 -0.95(-0.93%)
Dec 02, 2020 101.67 102.87 100.38 102.01 84,350 +0.35(+0.34%)
Dec 01, 2020 99.99 102.56 98.46 101.66 139,711 +2.41(+2.43%)
Nov 30, 2020 95.56 99.64 95.40 99.25 135,313 +3.00(+3.12%)
Nov 27, 2020 96.42 96.48 95.10 96.25 44,300 +0.19(+0.20%)
Nov 25, 2020 96.06 96.89 93.50 96.06 219,900 +0.23(+0.24%)
Nov 24, 2020 97.44 101.98 95.49 95.83 125,017 -1.32(-1.36%)
Nov 23, 2020 95.23 98.01 95.08 97.15 133,062 +1.66(+1.74%)
Nov 20, 2020 94.45 96.32 94.35 95.49 55,000 +0.07(+0.07%)
Nov 19, 2020 96.93 99.33 93.67 95.42 121,976 -1.13(-1.17%)
Nov 18, 2020 100.36 101.76 95.81 96.55 114,019 -3.15(-3.16%)
Nov 17, 2020 99.34 100.53 99.05 99.70 120,631 -0.37(-0.37%)
Nov 16, 2020 101.91 102.26 97.95 100.07 92,396 -1.00(-0.99%)
Nov 13, 2020 99.94 102.08 99.18 101.07 60,000 +1.21(+1.21%)
Nov 12, 2020 103.76 104.76 97.73 99.86 102,820 -3.53(-3.41%)
Nov 11, 2020 100.84 104.69 98.54 103.39 156,384 +3.23(+3.22%)
Nov 10, 2020 102.81 103.15 97.82 100.16 102,347 -1.30(-1.28%)
Nov 09, 2020 112.70 113.63 101.24 101.46 141,650 -6.13(-5.70%)
Nov 06, 2020 106.72 109.46 104.65 107.59 100,300 +1.76(+1.66%)
Nov 05, 2020 109.00 109.97 103.45 105.83 106,027 -3.06(-2.81%)
Nov 04, 2020 109.27 111.01 107.72 108.89 130,241 -0.27(-0.25%)
Nov 03, 2020 105.65 117.77 101.00 109.16 326,594 +8.09(+8.00%)
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.