Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Addus Homecare Corp (NQ: ADUS )

93.01 USD -4.72 (-4.83%)
Official Closing Price Updated: 6:29 PM EST, Mar 4, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 04, 2021 97.12 99.29 92.02 93.01 94,927 -4.72(-4.83%)
Mar 03, 2021 102.63 103.43 97.28 97.73 130,660 -6.40(-6.15%)
Mar 02, 2021 100.58 105.11 100.07 104.13 169,625 +1.67(+1.63%)
Mar 01, 2021 108.09 108.38 101.75 102.46 125,109 -5.11(-4.75%)
Feb 26, 2021 113.16 113.35 101.75 107.57 175,500 -5.69(-5.02%)
Feb 25, 2021 120.66 121.51 113.00 113.26 92,698 -8.05(-6.64%)
Feb 24, 2021 115.46 121.99 114.23 121.31 99,032 +6.22(+5.40%)
Feb 23, 2021 114.90 116.09 112.38 115.09 72,025 -0.43(-0.37%)
Feb 22, 2021 116.45 116.78 113.46 115.52 35,765 -2.09(-1.78%)
Feb 19, 2021 116.90 118.20 115.86 117.61 80,400 +0.79(+0.68%)
Feb 18, 2021 119.15 119.15 115.45 116.82 112,023 -2.89(-2.41%)
Feb 17, 2021 120.14 121.49 119.23 119.71 61,306 -1.78(-1.47%)
Feb 16, 2021 123.50 123.52 120.14 121.49 65,946 -1.68(-1.36%)
Feb 12, 2021 123.32 124.00 122.27 123.17 90,400 -0.58(-0.47%)
Feb 11, 2021 125.48 126.14 123.25 123.75 74,805 -1.30(-1.04%)
Feb 10, 2021 126.80 127.74 124.57 125.05 55,786 -0.98(-0.78%)
Feb 09, 2021 127.10 127.10 125.48 126.03 54,864 -0.66(-0.52%)
Feb 08, 2021 125.33 129.01 124.15 126.69 107,927 +2.59(+2.09%)
Feb 05, 2021 122.05 124.10 119.48 124.10 64,500 +3.29(+2.72%)
Feb 04, 2021 119.28 122.87 118.14 120.81 53,445 +2.25(+1.90%)
Feb 03, 2021 118.86 119.87 115.43 118.56 45,179 +0.35(+0.30%)
Feb 02, 2021 115.08 119.12 114.89 118.21 73,711 +3.64(+3.18%)
Feb 01, 2021 112.55 114.65 112.13 114.57 76,730 +2.02(+1.79%)
Jan 29, 2021 113.52 115.34 111.64 112.55 59,800 -1.36(-1.19%)
Jan 28, 2021 115.38 117.31 111.21 113.91 119,043 -1.84(-1.59%)
Jan 27, 2021 123.04 123.04 115.42 115.75 119,552 -8.38(-6.75%)
Jan 26, 2021 128.80 128.80 123.70 124.13 67,063 -3.33(-2.61%)
Jan 25, 2021 127.57 128.54 122.86 127.46 151,107 -0.34(-0.27%)
Jan 22, 2021 124.23 127.99 121.45 127.80 74,800 +3.40(+2.73%)
Jan 21, 2021 125.49 125.96 123.31 124.40 86,520 -0.55(-0.44%)
Jan 20, 2021 122.23 125.52 121.52 124.95 77,458 +3.48(+2.86%)
Jan 19, 2021 121.57 122.01 119.05 121.47 104,126 +1.04(+0.86%)
Jan 15, 2021 120.73 121.76 118.02 120.43 99,400 -0.90(-0.74%)
Jan 14, 2021 121.49 122.09 119.81 121.33 102,750 +1.06(+0.88%)
Jan 13, 2021 121.85 121.85 119.37 120.27 88,353 -1.19(-0.98%)
Jan 12, 2021 120.16 123.29 119.99 121.46 52,452 +0.36(+0.30%)
Jan 11, 2021 120.97 122.50 119.22 121.10 89,094 -0.57(-0.47%)
Jan 08, 2021 123.49 123.82 120.55 121.67 87,400 -1.82(-1.47%)
Jan 07, 2021 120.15 123.58 120.15 123.49 83,450 +3.75(+3.13%)
Jan 06, 2021 114.13 121.56 113.27 119.74 192,498 +5.07(+4.42%)
Jan 05, 2021 115.49 116.42 114.49 114.67 169,898 -1.59(-1.37%)
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.