Addus Homecare Corp (NQ: ADUS )

107.89 -4.66 (-4.14%)
Streaming Delayed Price Updated: 3:15 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 83.54 85.67 82.10 83.50 100,608 -0.33(-0.39%)
May 27, 2022 85.44 87.81 83.73 83.83 73,135 -1.64(-1.92%)
May 26, 2022 86.16 88.01 85.12 85.47 69,954 -0.48(-0.56%)
May 25, 2022 84.61 86.97 84.08 85.95 64,560 +0.77(+0.90%)
May 24, 2022 82.57 85.51 82.55 85.18 82,009 +1.66(+1.99%)
May 23, 2022 85.10 85.88 83.00 83.52 112,366 -1.02(-1.21%)
May 20, 2022 83.83 84.71 81.90 84.54 107,066 +1.45(+1.75%)
May 19, 2022 81.07 84.41 81.07 83.09 84,662 +1.35(+1.65%)
May 18, 2022 82.19 82.38 80.90 81.74 79,680 -1.40(-1.68%)
May 17, 2022 83.24 83.84 82.12 83.14 42,023 +1.21(+1.48%)
May 16, 2022 81.67 82.88 80.81 81.93 47,617 +0.39(+0.48%)
May 13, 2022 82.40 83.69 81.02 81.54 79,173 -0.28(-0.34%)
May 12, 2022 77.55 82.07 77.25 81.82 73,615 +3.77(+4.83%)
May 11, 2022 80.38 81.78 77.85 78.05 65,916 -2.70(-3.34%)
May 10, 2022 79.50 80.88 77.68 80.75 69,718 +2.36(+3.01%)
May 09, 2022 79.45 79.60 77.27 78.39 72,201 -1.90(-2.37%)
May 06, 2022 80.68 81.06 78.62 80.29 58,542 -0.20(-0.25%)
May 05, 2022 84.73 84.73 79.60 80.49 94,034 -4.83(-5.66%)
May 04, 2022 82.88 85.80 82.40 85.32 133,887 +2.98(+3.62%)
May 03, 2022 84.01 84.47 78.85 82.34 142,688 -1.97(-2.34%)
May 02, 2022 84.41 85.59 82.75 84.31 160,726 +0.03(+0.04%)
Apr 29, 2022 84.62 85.91 83.53 84.28 64,841 -0.60(-0.71%)
Apr 28, 2022 85.49 85.74 81.42 84.88 59,803 +0.48(+0.57%)
Apr 27, 2022 85.94 86.50 83.72 84.40 52,889 -1.61(-1.87%)
Apr 26, 2022 87.39 88.28 85.79 86.01 64,297 -2.60(-2.93%)
Apr 25, 2022 83.96 88.68 83.96 88.61 92,588 +3.49(+4.10%)
Apr 22, 2022 90.25 91.39 83.59 85.12 91,923 -5.22(-5.78%)
Apr 21, 2022 92.28 92.99 90.33 90.34 51,830 -1.66(-1.80%)
Apr 20, 2022 91.37 92.58 89.99 92.00 44,389 +1.65(+1.83%)
Apr 19, 2022 88.92 92.38 88.92 90.35 52,423 +1.17(+1.31%)
Apr 18, 2022 88.99 90.31 88.63 89.18 52,427 -0.28(-0.31%)
Apr 14, 2022 88.81 89.47 88.44 89.46 61,107 +0.64(+0.72%)
Apr 13, 2022 87.98 89.15 87.48 88.82 56,916 +1.98(+2.28%)
Apr 12, 2022 87.34 89.41 85.94 86.84 90,320 -1.95(-2.20%)
Apr 11, 2022 89.11 90.45 88.63 88.79 130,122 -0.51(-0.57%)
Apr 08, 2022 88.96 91.71 88.96 89.30 92,311 -0.04(-0.04%)
Apr 07, 2022 86.10 90.09 86.10 89.34 71,363 +3.27(+3.80%)
Apr 06, 2022 85.23 86.79 84.29 86.07 55,455 -0.05(-0.06%)
Apr 05, 2022 87.82 88.56 85.55 86.12 39,821 -1.78(-2.03%)
Apr 04, 2022 90.89 90.89 87.13 87.90 56,200 -2.93(-3.23%)
Apr 01, 2022 92.94 94.38 88.62 90.83 101,691 -2.46(-2.64%)
Mar 31, 2022 90.77 94.99 90.72 93.29 123,717 +2.96(+3.28%)
Mar 30, 2022 88.09 90.94 87.18 90.33 120,715 +1.93(+2.18%)
Mar 29, 2022 84.43 89.30 84.00 88.40 191,081 +5.42(+6.53%)
Mar 28, 2022 81.75 83.02 81.09 82.98 31,658 +1.45(+1.78%)
Mar 25, 2022 81.61 82.37 80.75 81.53 41,795 +0.09(+0.11%)
Mar 24, 2022 80.71 82.14 79.55 81.44 64,838 +1.49(+1.86%)
Mar 23, 2022 80.10 80.49 78.37 79.95 49,225 -0.96(-1.19%)
Mar 22, 2022 79.89 81.82 79.63 80.91 63,651 +0.97(+1.21%)
Mar 21, 2022 81.32 82.00 79.11 79.94 42,646 -1.41(-1.73%)
Mar 18, 2022 82.05 82.33 79.88 81.35 130,062 +0.05(+0.06%)
Mar 17, 2022 77.70 81.34 77.33 81.30 61,115 +3.07(+3.92%)
Mar 16, 2022 77.08 78.47 76.06 78.23 103,416 +2.31(+3.04%)
Mar 15, 2022 75.45 76.29 73.91 75.92 61,757 +1.42(+1.91%)
Mar 14, 2022 78.16 78.71 74.20 74.50 74,273 -3.66(-4.68%)
Mar 11, 2022 81.12 81.55 77.95 78.16 64,110 -2.43(-3.02%)
Mar 10, 2022 79.49 80.67 78.92 80.59 33,412 -0.44(-0.54%)
Mar 09, 2022 82.22 83.70 80.85 81.03 50,323 +0.42(+0.52%)
Mar 08, 2022 80.51 83.52 80.15 80.61 80,259 +0.03(+0.04%)
Mar 07, 2022 81.78 81.78 80.16 80.58 54,384 -1.19(-1.46%)
Mar 04, 2022 79.66 82.11 77.78 81.77 86,281 +1.34(+1.67%)
Mar 03, 2022 80.75 81.05 79.30 80.43 102,397 -0.86(-1.06%)
Mar 02, 2022 84.23 85.52 78.42 81.29 98,818 -3.54(-4.17%)
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.