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, 2023 109.17 114.99 107.09 108.64 204,056 +2.71(+2.56%)
Feb 27, 2023 104.15 106.93 103.70 105.93 185,628 +1.34(+1.28%)
Feb 24, 2023 104.71 106.65 102.85 104.59 138,857 -1.72(-1.62%)
Feb 23, 2023 107.67 108.00 104.30 106.31 105,650 -1.51(-1.40%)
Feb 22, 2023 105.75 108.35 105.30 107.82 102,399 +2.46(+2.33%)
Feb 21, 2023 106.34 107.00 104.62 105.36 110,788 -1.96(-1.83%)
Feb 17, 2023 107.35 108.08 106.15 107.32 69,673 +0.41(+0.38%)
Feb 16, 2023 104.92 108.37 104.20 106.91 88,774 +0.92(+0.87%)
Feb 15, 2023 104.35 106.49 103.90 105.99 52,030 +1.09(+1.04%)
Feb 14, 2023 106.30 107.89 103.92 104.90 66,277 -1.88(-1.76%)
Feb 13, 2023 106.41 107.51 105.39 106.78 57,984 +0.22(+0.21%)
Feb 10, 2023 104.58 107.81 104.58 106.56 90,219 +1.86(+1.78%)
Feb 09, 2023 106.05 107.18 104.58 104.70 86,186 -0.94(-0.89%)
Feb 08, 2023 106.23 107.83 105.49 105.64 67,408 -0.67(-0.63%)
Feb 07, 2023 104.90 106.82 103.28 106.31 67,648 +1.36(+1.30%)
Feb 06, 2023 109.32 109.81 104.53 104.95 74,383 -4.51(-4.12%)
Feb 03, 2023 108.00 110.28 108.00 109.46 79,470 +0.25(+0.23%)
Feb 02, 2023 108.70 110.61 108.19 109.21 84,930 +0.56(+0.52%)
Feb 01, 2023 106.70 109.42 106.18 108.65 79,961 +1.13(+1.05%)
Jan 31, 2023 106.48 108.17 106.36 107.52 69,346 +1.48(+1.40%)
Jan 30, 2023 106.12 107.64 105.28 106.04 50,750 -0.36(-0.34%)
Jan 27, 2023 106.48 107.32 105.31 106.40 48,205 -0.53(-0.50%)
Jan 26, 2023 107.80 108.15 105.39 106.93 54,827 -0.23(-0.21%)
Jan 25, 2023 109.21 110.02 106.69 107.16 76,609 -2.67(-2.43%)
Jan 24, 2023 111.59 112.20 109.12 109.83 59,748 -2.45(-2.18%)
Jan 23, 2023 109.21 112.61 108.66 112.28 69,799 +2.70(+2.46%)
Jan 20, 2023 107.84 109.67 106.45 109.58 89,841 +2.59(+2.42%)
Jan 19, 2023 104.75 107.81 104.11 106.99 71,431 +1.53(+1.45%)
Jan 18, 2023 105.50 107.11 105.18 105.46 75,942 +0.10(+0.09%)
Jan 17, 2023 104.67 106.42 104.42 105.36 47,844 +0.94(+0.90%)
Jan 13, 2023 101.89 106.27 101.89 104.42 63,584 +1.78(+1.73%)
Jan 12, 2023 102.49 103.33 100.79 102.64 63,618 +0.49(+0.48%)
Jan 11, 2023 101.84 102.43 100.01 102.15 70,298 +0.63(+0.62%)
Jan 10, 2023 101.16 102.05 100.50 101.52 70,431 +0.86(+0.85%)
Jan 09, 2023 102.35 102.83 100.66 100.66 55,581 -0.69(-0.68%)
Jan 06, 2023 99.83 103.04 99.25 101.35 69,951 +2.45(+2.48%)
Jan 05, 2023 100.76 101.49 97.83 98.90 84,846 -2.34(-2.31%)
Jan 04, 2023 99.64 101.52 97.50 101.24 119,097 +1.94(+1.95%)
Jan 03, 2023 99.70 100.56 97.25 99.30 71,385 -0.19(-0.19%)
Dec 30, 2022 99.80 100.92 98.51 99.49 78,758 -0.54(-0.54%)
Dec 29, 2022 98.80 100.94 98.48 100.03 59,152 +1.57(+1.59%)
Dec 28, 2022 98.83 100.33 98.07 98.46 58,094 +0.12(+0.12%)
Dec 27, 2022 101.46 101.63 98.14 98.34 71,025 -2.62(-2.60%)
Dec 23, 2022 101.58 101.94 100.32 100.96 54,972 -0.77(-0.76%)
Dec 22, 2022 102.16 102.52 100.36 101.73 51,928 -1.11(-1.08%)
Dec 21, 2022 102.84 105.16 101.97 102.84 48,300 +0.01(+0.01%)
Dec 20, 2022 102.93 104.39 102.26 102.83 42,796 -0.40(-0.39%)
Dec 19, 2022 103.02 103.93 101.02 103.23 79,446 +0.69(+0.67%)
Dec 16, 2022 102.76 103.52 100.45 102.54 534,002 -1.09(-1.05%)
Dec 15, 2022 105.85 105.85 103.50 103.63 87,872 -2.56(-2.41%)
Dec 14, 2022 106.55 107.45 105.14 106.19 67,201 -0.12(-0.11%)
Dec 13, 2022 107.39 108.47 104.67 106.31 115,370 +0.98(+0.93%)
Dec 12, 2022 103.73 105.45 103.19 105.33 89,139 +2.16(+2.09%)
Dec 09, 2022 105.83 106.34 103.12 103.17 72,595 -2.72(-2.57%)
Dec 08, 2022 105.96 106.78 105.29 105.89 72,309 -0.17(-0.16%)
Dec 07, 2022 107.23 107.91 105.78 106.06 39,718 -0.67(-0.63%)
Dec 06, 2022 107.35 107.77 105.27 106.73 84,405 -0.52(-0.48%)
Dec 05, 2022 112.50 112.50 106.92 107.25 99,580 -5.30(-4.71%)
Dec 02, 2022 109.90 112.89 109.90 112.55 63,013 +2.05(+1.86%)
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.