Addus Homecare Corp (NQ: ADUS )

85.53 USD +2.51 (+3.02%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 84.02 84.61 82.31 83.02 68,371 -1.53(-1.81%)
Sep 23, 2021 84.24 85.48 84.00 84.55 52,637 +0.71(+0.85%)
Sep 22, 2021 84.60 85.08 83.35 83.84 42,720 +0.15(+0.18%)
Sep 21, 2021 83.50 84.76 82.64 83.69 80,406 +0.93(+1.12%)
Sep 20, 2021 84.43 86.07 81.72 82.76 85,615 -3.80(-4.39%)
Sep 17, 2021 85.22 86.82 84.98 86.56 206,105 +1.54(+1.81%)
Sep 16, 2021 86.84 88.53 85.02 85.02 101,168 -1.48(-1.71%)
Sep 15, 2021 85.59 86.85 84.79 86.50 88,442 +0.75(+0.87%)
Sep 14, 2021 87.70 88.10 85.72 85.75 84,511 -1.39(-1.60%)
Sep 13, 2021 87.20 87.58 86.04 87.14 49,893 +0.61(+0.70%)
Sep 10, 2021 88.22 88.22 84.98 86.53 71,407 -1.38(-1.57%)
Sep 09, 2021 88.72 89.63 87.91 87.91 49,740 -0.95(-1.07%)
Sep 08, 2021 88.50 89.46 88.04 88.86 40,469 +0.00(+0.00%)
Sep 07, 2021 90.17 90.29 88.77 88.86 56,057 -1.39(-1.54%)
Sep 03, 2021 91.73 91.73 89.62 90.25 49,899 -1.92(-2.08%)
Sep 02, 2021 90.57 92.76 90.57 92.17 55,188 +1.93(+2.14%)
Sep 01, 2021 91.59 91.59 88.73 90.24 61,013 +0.32(+0.36%)
Aug 31, 2021 89.51 90.54 89.33 89.92 97,466 -0.03(-0.03%)
Aug 30, 2021 90.96 90.96 89.50 89.95 44,442 -0.54(-0.60%)
Aug 27, 2021 89.22 92.11 89.22 90.49 81,701 +1.37(+1.54%)
Aug 26, 2021 90.20 90.20 88.53 89.12 53,348 -0.79(-0.88%)
Aug 25, 2021 89.91 91.87 88.84 89.91 49,830 +0.13(+0.14%)
Aug 24, 2021 88.51 90.04 87.69 89.78 70,976 +1.52(+1.72%)
Aug 23, 2021 88.17 89.62 87.54 88.26 58,322 +0.69(+0.79%)
Aug 20, 2021 86.33 87.74 85.36 87.57 74,538 +0.85(+0.98%)
Aug 19, 2021 90.02 91.13 86.59 86.72 103,139 -3.88(-4.28%)
Aug 18, 2021 90.40 91.75 90.26 90.60 78,973 -0.13(-0.14%)
Aug 17, 2021 90.23 91.00 89.49 90.73 41,603 +0.35(+0.39%)
Aug 16, 2021 89.58 91.25 88.52 90.38 68,176 +0.19(+0.21%)
Aug 13, 2021 91.46 91.90 89.89 90.19 51,859 -1.06(-1.16%)
Aug 12, 2021 91.11 92.19 89.74 91.25 54,520 +0.31(+0.34%)
Aug 11, 2021 90.23 91.33 88.93 90.94 65,639 +0.67(+0.74%)
Aug 10, 2021 92.78 92.98 87.80 90.27 135,544 -2.75(-2.96%)
Aug 09, 2021 91.39 93.16 90.17 93.02 114,221 +1.62(+1.77%)
Aug 06, 2021 89.56 91.50 88.77 91.40 116,726 +1.99(+2.23%)
Aug 05, 2021 92.68 92.68 88.77 89.41 97,267 -2.59(-2.82%)
Aug 04, 2021 92.86 94.64 90.66 92.00 163,944 -2.70(-2.85%)
Aug 03, 2021 89.00 96.06 88.00 94.70 314,302 +9.59(+11.27%)
Aug 02, 2021 86.86 87.67 84.56 85.11 116,023 -1.66(-1.91%)
Jul 30, 2021 83.23 86.80 83.23 86.77 129,366 +2.96(+3.53%)
Jul 29, 2021 83.64 84.47 82.81 83.81 49,567 +0.48(+0.58%)
Jul 28, 2021 83.91 83.91 82.52 83.33 66,811 +0.33(+0.40%)
Jul 27, 2021 82.92 83.68 82.51 83.00 45,805 -0.59(-0.71%)
Jul 26, 2021 84.80 85.00 83.01 83.59 63,435 -1.06(-1.25%)
Jul 23, 2021 82.45 84.73 82.28 84.65 66,599 +2.01(+2.43%)
Jul 22, 2021 84.24 84.46 82.20 82.64 66,754 -1.42(-1.69%)
Jul 21, 2021 84.33 84.88 83.70 84.06 110,585 +0.11(+0.13%)
Jul 20, 2021 82.75 85.33 82.52 83.95 128,814 +1.85(+2.25%)
Jul 19, 2021 81.02 83.58 80.64 82.10 107,719 -0.74(-0.89%)
Jul 16, 2021 82.90 84.11 82.78 82.84 103,862 +0.73(+0.89%)
Jul 15, 2021 81.86 82.23 80.97 82.11 60,978 -0.39(-0.47%)
Jul 14, 2021 84.81 84.81 82.40 82.50 64,762 -2.01(-2.38%)
Jul 13, 2021 86.63 87.78 84.50 84.51 67,084 -1.81(-2.10%)
Jul 12, 2021 84.55 86.35 83.83 86.32 144,481 +1.68(+1.98%)
Jul 09, 2021 84.66 85.28 84.58 84.64 96,514 +0.99(+1.18%)
Jul 08, 2021 84.25 84.27 83.21 83.65 123,503 -1.95(-2.28%)
Jul 07, 2021 86.65 87.68 84.83 85.60 75,096 -0.90(-1.04%)
Jul 06, 2021 89.00 89.00 86.13 86.50 400,602 -2.39(-2.69%)
Jul 02, 2021 89.37 89.68 87.84 88.89 68,654 -0.11(-0.12%)
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.