Addus Homecare Corp (NQ: ADUS )

103.17 -2.72 (-2.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 35.65 35.95 34.85 35.30 27,490 -0.25(-0.70%)
Sep 28, 2017 35.45 36.05 35.35 35.55 21,901 -0.20(-0.56%)
Sep 27, 2017 34.25 35.95 34.15 35.75 33,546 +1.70(+4.99%)
Sep 26, 2017 33.70 34.25 33.52 34.05 17,765 +0.60(+1.79%)
Sep 25, 2017 33.80 34.04 33.35 33.45 15,848 -0.60(-1.76%)
Sep 22, 2017 33.95 34.50 33.90 34.05 19,716 +0.25(+0.74%)
Sep 21, 2017 33.40 34.10 33.00 33.80 16,704 +0.40(+1.20%)
Sep 20, 2017 32.80 33.55 32.80 33.40 18,677 +0.25(+0.75%)
Sep 19, 2017 33.75 33.75 32.86 33.15 32,584 -0.55(-1.63%)
Sep 18, 2017 34.45 34.50 33.70 33.70 21,693 -0.50(-1.46%)
Sep 15, 2017 35.35 35.35 34.05 34.20 52,017 -1.05(-2.98%)
Sep 14, 2017 34.20 35.30 34.15 35.25 25,287 +0.75(+2.17%)
Sep 13, 2017 34.58 34.85 33.75 34.50 50,236 -0.25(-0.72%)
Sep 12, 2017 34.35 34.85 34.20 34.75 17,312 +0.10(+0.29%)
Sep 11, 2017 34.40 35.20 34.27 34.65 20,479 +0.35(+1.02%)
Sep 08, 2017 33.55 34.40 33.35 34.30 98,610 +0.60(+1.78%)
Sep 07, 2017 34.25 34.55 33.60 33.70 15,235 -0.60(-1.75%)
Sep 06, 2017 34.45 34.55 33.75 34.30 35,816 -0.15(-0.44%)
Sep 05, 2017 33.90 34.60 33.80 34.45 30,605 +0.30(+0.88%)
Sep 01, 2017 34.20 34.20 33.65 34.15 15,257 +0.10(+0.29%)
Aug 31, 2017 33.40 34.35 33.40 34.05 30,528 +0.90(+2.71%)
Aug 30, 2017 33.75 34.00 33.00 33.15 37,366 -0.65(-1.92%)
Aug 29, 2017 33.10 33.85 32.75 33.80 45,079 +0.50(+1.50%)
Aug 28, 2017 32.80 33.60 32.65 33.30 42,468 +0.60(+1.83%)
Aug 25, 2017 32.25 32.80 31.75 32.70 30,274 +0.65(+2.03%)
Aug 24, 2017 33.10 33.10 31.95 32.05 40,829 -0.85(-2.58%)
Aug 23, 2017 33.15 33.40 32.85 32.90 24,396 -0.50(-1.50%)
Aug 22, 2017 33.90 34.20 33.30 33.40 20,710 -0.45(-1.33%)
Aug 21, 2017 34.70 34.75 33.25 33.85 39,817 -1.05(-3.01%)
Aug 18, 2017 34.80 35.40 34.75 34.90 46,583 -0.25(-0.71%)
Aug 17, 2017 34.60 35.95 34.60 35.15 64,795 +0.45(+1.30%)
Aug 16, 2017 35.00 35.05 34.10 34.70 40,025 +0.00(+0.00%)
Aug 15, 2017 34.80 35.00 34.20 34.70 55,254 -0.15(-0.43%)
Aug 14, 2017 34.85 35.20 34.35 34.85 38,614 +0.60(+1.75%)
Aug 11, 2017 34.20 34.50 33.85 34.25 36,079 +0.25(+0.74%)
Aug 10, 2017 34.35 34.65 33.40 34.00 45,292 -0.40(-1.16%)
Aug 09, 2017 34.65 34.90 33.35 34.40 44,129 -0.25(-0.72%)
Aug 08, 2017 34.05 35.60 32.05 34.65 99,097 +0.30(+0.87%)
Aug 07, 2017 34.45 34.95 33.40 34.35 46,321 -0.40(-1.15%)
Aug 04, 2017 34.25 34.85 33.45 34.75 20,628 +0.90(+2.66%)
Aug 03, 2017 34.35 34.95 33.80 33.85 25,569 -0.90(-2.59%)
Aug 02, 2017 35.10 35.10 34.20 34.75 18,616 +0.05(+0.14%)
Aug 01, 2017 33.90 34.95 33.65 34.70 67,695 +0.75(+2.21%)
Jul 31, 2017 35.60 35.60 33.85 33.95 40,219 -1.55(-4.37%)
Jul 28, 2017 35.60 36.30 35.10 35.50 27,936 -0.20(-0.56%)
Jul 27, 2017 36.10 36.70 35.50 35.70 106,770 -0.40(-1.11%)
Jul 26, 2017 37.05 37.15 35.70 36.10 61,152 -1.55(-4.12%)
Jul 25, 2017 37.25 38.05 37.25 37.65 37,262 -0.10(-0.26%)
Jul 24, 2017 37.70 37.85 37.00 37.75 27,648 +0.15(+0.40%)
Jul 21, 2017 38.30 38.30 37.60 37.60 21,165 -0.35(-0.92%)
Jul 20, 2017 38.95 37.80 37.95 32,027 -1.00(-2.57%)
Jul 19, 2017 38.60 40.15 38.25 38.95 55,711 +0.50(+1.30%)
Jul 18, 2017 38.35 38.55 37.80 38.45 21,442 +0.00(+0.00%)
Jul 17, 2017 37.75 38.90 37.35 38.45 27,238 +0.85(+2.26%)
Jul 14, 2017 37.75 38.30 37.50 37.60 22,400 -0.45(-1.18%)
Jul 13, 2017 37.75 38.30 36.88 38.05 26,352 +0.50(+1.33%)
Jul 12, 2017 38.35 38.95 37.10 37.55 33,924 -0.70(-1.83%)
Jul 11, 2017 38.30 38.60 38.05 38.25 22,752 +0.20(+0.53%)
Jul 10, 2017 38.80 39.00 37.95 38.05 31,373 -0.95(-2.44%)
Jul 07, 2017 37.74 39.30 37.65 39.00 76,559 +1.45(+3.86%)
Jul 06, 2017 37.05 37.70 36.70 37.55 31,884 +0.25(+0.67%)
Jul 05, 2017 37.10 37.40 36.80 37.30 26,971 +0.15(+0.40%)
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.