Skip to main content

Addus Homecare Corp (NQ: ADUS )

103.34 -0.40 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 21.76 21.94 21.49 21.90 59,352 +0.32(+1.48%)
Feb 26, 2015 21.56 21.90 21.56 21.58 81,407 +0.19(+0.89%)
Feb 25, 2015 21.36 21.56 21.23 21.39 80,575 +0.15(+0.71%)
Feb 24, 2015 21.11 21.67 21.07 21.24 95,683 +0.06(+0.28%)
Feb 23, 2015 21.42 21.42 20.86 21.18 34,205 -0.22(-1.03%)
Feb 20, 2015 21.50 21.60 21.19 21.40 23,003 -0.04(-0.19%)
Feb 19, 2015 21.52 21.70 21.32 21.44 34,607 -0.04(-0.19%)
Feb 18, 2015 21.45 21.55 21.24 21.48 52,461 +0.19(+0.89%)
Feb 17, 2015 21.40 21.52 21.04 21.29 42,690 -0.28(-1.30%)
Feb 13, 2015 21.51 21.57 21.57 21.57 51,100 +0.18(+0.84%)
Feb 12, 2015 21.25 21.59 21.13 21.39 19,334 +0.09(+0.42%)
Feb 11, 2015 21.23 21.60 20.93 21.30 23,255 -0.02(-0.09%)
Feb 10, 2015 21.16 21.43 20.96 21.32 66,161 +0.19(+0.90%)
Feb 09, 2015 21.50 21.50 20.64 21.13 87,644 -0.26(-1.22%)
Feb 06, 2015 21.50 21.61 21.26 21.39 18,453 -0.04(-0.19%)
Feb 05, 2015 21.50 22.24 21.37 21.43 20,960 -0.07(-0.33%)
Feb 04, 2015 21.37 21.73 21.36 21.50 45,431 +0.03(+0.14%)
Feb 03, 2015 21.62 22.27 21.40 21.47 37,609 -0.22(-1.01%)
Feb 02, 2015 22.10 22.10 21.30 21.69 123,835 -0.49(-2.21%)
Jan 30, 2015 22.67 23.25 22.05 22.18 77,445 -0.62(-2.72%)
Jan 29, 2015 22.73 23.20 21.86 22.80 139,884 +0.07(+0.31%)
Jan 28, 2015 23.17 23.21 22.67 22.73 28,557 -0.36(-1.56%)
Jan 27, 2015 23.17 23.57 22.90 23.09 48,905 +0.05(+0.22%)
Jan 26, 2015 22.70 23.24 22.53 23.04 18,885 +0.21(+0.92%)
Jan 23, 2015 22.71 23.03 22.60 22.83 19,787 +0.17(+0.75%)
Jan 22, 2015 22.34 22.71 21.89 22.66 31,084 +0.34(+1.52%)
Jan 21, 2015 21.97 22.37 21.63 22.32 56,735 +0.24(+1.09%)
Jan 20, 2015 22.50 22.50 21.72 22.08 37,669 -0.53(-2.34%)
Jan 16, 2015 21.96 22.65 21.90 22.61 19,895 +0.57(+2.59%)
Jan 15, 2015 22.16 22.36 22.01 22.04 20,764 -0.30(-1.34%)
Jan 14, 2015 22.06 22.61 21.98 22.34 59,578 -0.02(-0.09%)
Jan 13, 2015 22.75 23.04 21.94 22.36 29,013 -0.42(-1.84%)
Jan 12, 2015 23.03 23.05 22.56 22.78 36,400 -0.17(-0.74%)
Jan 09, 2015 23.39 23.42 22.84 22.95 31,052 -0.50(-2.13%)
Jan 08, 2015 24.03 24.12 23.25 23.45 65,635 -0.56(-2.33%)
Jan 07, 2015 24.02 24.42 22.96 24.01 257,992 -0.03(-0.12%)
Jan 06, 2015 24.31 24.31 23.66 24.04 77,384 -0.15(-0.62%)
Jan 05, 2015 23.99 24.68 23.99 24.19 52,907 +0.17(+0.71%)
Jan 02, 2015 24.29 24.29 23.31 24.02 39,560 -0.25(-1.03%)
Dec 31, 2014 24.20 24.27 24.27 24.27 29,400 +0.06(+0.25%)
Dec 30, 2014 24.00 24.26 23.83 24.21 17,651 +0.08(+0.33%)
Dec 29, 2014 24.14 24.24 24.00 24.13 26,714 +0.12(+0.50%)
Dec 26, 2014 23.90 24.22 23.64 24.01 18,865 +0.21(+0.88%)
Dec 24, 2014 24.12 23.80 23.80 23.80 11,300 -0.19(-0.79%)
Dec 23, 2014 23.26 24.15 22.77 23.99 55,432 +0.98(+4.26%)
Dec 22, 2014 22.38 23.25 21.93 23.01 41,487 +0.69(+3.09%)
Dec 19, 2014 21.72 22.49 21.62 22.32 196,344 +0.54(+2.48%)
Dec 18, 2014 21.68 21.81 21.43 21.78 82,414 +0.10(+0.46%)
Dec 17, 2014 22.04 22.12 21.02 21.68 84,090 -0.36(-1.63%)
Dec 16, 2014 22.78 23.17 21.86 22.04 61,564 -0.74(-3.25%)
Dec 15, 2014 23.09 23.55 22.34 22.78 48,992 -0.25(-1.09%)
Dec 12, 2014 23.62 23.95 22.92 23.03 61,920 -0.77(-3.24%)
Dec 11, 2014 23.78 24.04 23.60 23.80 82,004 +0.28(+1.19%)
Dec 10, 2014 23.75 24.26 23.34 23.52 91,386 -0.14(-0.59%)
Dec 09, 2014 22.81 23.70 22.62 23.66 33,385 +0.78(+3.41%)
Dec 08, 2014 22.92 23.16 22.82 22.88 38,660 +0.00(+0.00%)
Dec 05, 2014 23.27 23.50 22.77 22.88 43,917 -0.39(-1.68%)
Dec 04, 2014 23.32 23.47 23.04 23.27 38,286 -0.13(-0.56%)
Dec 03, 2014 23.34 23.50 23.00 23.40 79,665 +0.00(+0.00%)
Dec 02, 2014 23.04 23.64 22.88 23.40 57,871 +0.38(+1.65%)
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.