Skip to main content

Addus Homecare Corp (NQ: ADUS )

103.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 27.96 28.97 27.81 28.76 111,092 +0.73(+2.60%)
Feb 27, 2014 27.72 28.11 26.77 28.03 122,893 +0.24(+0.86%)
Feb 26, 2014 26.79 28.10 26.74 27.79 106,790 +0.94(+3.50%)
Feb 25, 2014 26.70 27.15 26.05 26.85 198,519 -0.87(-3.14%)
Feb 24, 2014 27.25 28.28 27.22 27.72 95,098 +0.19(+0.69%)
Feb 21, 2014 27.46 27.83 26.80 27.53 124,568 +0.27(+0.99%)
Feb 20, 2014 26.38 27.47 26.06 27.26 86,575 +1.02(+3.89%)
Feb 19, 2014 26.05 26.50 25.89 26.24 101,413 +0.09(+0.34%)
Feb 18, 2014 25.96 26.94 25.89 26.15 206,315 +0.17(+0.65%)
Feb 14, 2014 25.36 25.98 25.98 25.98 129,600 +0.66(+2.61%)
Feb 13, 2014 24.37 25.49 24.06 25.32 138,717 +0.73(+2.97%)
Feb 12, 2014 23.74 24.89 23.68 24.59 160,159 +1.20(+5.13%)
Feb 11, 2014 23.06 23.59 22.61 23.39 143,790 +0.35(+1.52%)
Feb 10, 2014 22.84 23.25 21.75 23.04 137,904 +0.13(+0.57%)
Feb 07, 2014 24.11 24.45 22.68 22.91 144,327 -1.06(-4.42%)
Feb 06, 2014 23.00 24.20 22.63 23.97 162,136 +1.11(+4.86%)
Feb 05, 2014 22.77 23.20 22.25 22.86 114,878 -0.10(-0.44%)
Feb 04, 2014 21.82 22.96 21.50 22.96 141,989 +1.16(+5.32%)
Feb 03, 2014 23.54 23.61 21.58 21.80 96,494 -1.84(-7.78%)
Jan 31, 2014 22.84 23.89 22.21 23.64 128,793 +0.27(+1.16%)
Jan 30, 2014 23.71 24.21 23.02 23.37 122,379 -0.08(-0.34%)
Jan 29, 2014 23.62 23.83 23.11 23.45 69,708 -0.42(-1.76%)
Jan 28, 2014 23.58 24.46 23.28 23.87 103,299 +0.32(+1.36%)
Jan 27, 2014 24.90 24.90 23.29 23.55 170,688 -1.25(-5.04%)
Jan 24, 2014 24.57 25.49 24.49 24.80 123,491 -0.04(-0.16%)
Jan 23, 2014 25.05 25.18 24.39 24.84 136,563 -0.35(-1.39%)
Jan 22, 2014 25.01 25.48 24.60 25.19 105,305 +0.09(+0.36%)
Jan 21, 2014 24.82 25.35 24.12 25.10 174,590 +0.34(+1.37%)
Jan 17, 2014 25.00 24.76 24.76 24.76 134,400 -0.38(-1.51%)
Jan 16, 2014 25.95 25.95 24.88 25.14 122,333 -0.75(-2.90%)
Jan 15, 2014 25.26 25.98 25.26 25.89 135,833 +0.63(+2.49%)
Jan 14, 2014 24.22 25.46 23.77 25.26 141,738 +0.90(+3.69%)
Jan 13, 2014 25.16 25.60 23.91 24.36 102,417 -1.21(-4.73%)
Jan 10, 2014 25.42 25.80 24.53 25.57 252,178 +0.15(+0.59%)
Jan 09, 2014 25.58 25.71 25.07 25.42 211,515 +0.03(+0.12%)
Jan 08, 2014 23.80 25.51 23.71 25.39 220,217 +1.50(+6.28%)
Jan 07, 2014 23.83 24.42 23.66 23.89 139,583 +0.29(+1.23%)
Jan 06, 2014 23.30 23.88 22.90 23.60 212,011 +0.54(+2.34%)
Jan 03, 2014 21.85 23.20 21.76 23.06 180,899 +0.50(+2.22%)
Jan 02, 2014 21.89 23.28 21.89 22.56 117,625 +0.11(+0.49%)
Dec 31, 2013 23.52 22.45 22.45 22.45 628,000 -1.40(-5.87%)
Dec 30, 2013 23.93 24.41 23.61 23.85 94,907 -0.30(-1.24%)
Dec 27, 2013 23.97 24.46 23.90 24.15 63,945 +0.08(+0.33%)
Dec 26, 2013 24.66 24.72 23.95 24.07 95,288 -0.46(-1.88%)
Dec 24, 2013 23.83 24.59 23.75 24.53 68,369 +0.62(+2.59%)
Dec 23, 2013 23.74 24.35 23.47 23.91 127,195 +0.26(+1.10%)
Dec 20, 2013 22.79 23.86 22.19 23.65 161,354 +0.86(+3.77%)
Dec 19, 2013 23.58 23.66 22.62 22.79 112,951 -0.79(-3.35%)
Dec 18, 2013 22.90 23.96 21.13 23.58 549,155 +0.40(+1.73%)
Dec 17, 2013 23.95 24.25 22.90 23.18 200,994 -0.92(-3.82%)
Dec 16, 2013 26.74 26.74 23.76 24.10 344,521 -3.34(-12.17%)
Dec 13, 2013 27.44 27.97 27.37 27.44 97,540 +0.05(+0.18%)
Dec 12, 2013 27.35 28.31 26.98 27.39 117,626 -0.01(-0.04%)
Dec 11, 2013 28.63 28.96 26.91 27.40 108,996 -1.11(-3.89%)
Dec 10, 2013 28.04 28.68 27.73 28.51 135,332 +0.47(+1.68%)
Dec 09, 2013 27.50 28.49 27.29 28.04 119,816 +0.66(+2.41%)
Dec 06, 2013 25.70 27.49 25.57 27.38 0 +0.72(+2.70%)
Dec 05, 2013 27.40 27.40 26.33 26.66 0 -0.65(-2.38%)
Dec 04, 2013 28.22 28.45 26.05 27.31 0 -1.14(-4.01%)
Dec 03, 2013 27.93 28.60 27.93 28.45 0 +0.30(+1.07%)
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.