ADUS - Addus HomeCare Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201978.8380.5077.9779.3979.39307,200
Sep 17, 201977.6178.9677.3878.7578.75136,400
Sep 16, 201977.6678.3376.6077.3677.36160,700
Sep 13, 201978.9979.4175.9278.1078.10286,400
Sep 12, 201978.9579.5977.9578.6678.66227,600
Sep 11, 201977.9579.3076.1978.7678.76193,300
Sep 10, 201977.4078.3173.5678.2578.25375,800
Sep 09, 201982.5283.2177.4478.1078.10255,300
Sep 06, 201983.7085.1682.3682.4482.44189,300
Sep 05, 201982.0784.0379.9083.3083.301,628,100
Sep 04, 201984.7284.7279.5879.5979.59319,900
Sep 03, 201987.5788.6386.4287.1587.15157,200
Aug 30, 201987.9788.3587.2387.9887.9884,200
Aug 29, 201987.9789.0787.3487.9487.9487,200
Aug 28, 201987.2587.7686.1587.3387.33117,800
Aug 27, 201989.7291.0587.2287.3187.31153,700
Aug 26, 201987.7688.9986.1888.9488.94114,300
Aug 23, 201986.6787.9085.7786.6586.65133,900
Aug 22, 201988.5589.2087.0187.1287.12129,200
Aug 21, 201988.6988.9987.0588.1988.19108,400
Aug 20, 201986.7988.3786.5587.4687.4691,300
Aug 19, 201989.1491.5586.9487.0787.07114,400
Aug 16, 201986.9092.9186.5288.4388.43372,700
Aug 15, 201983.2187.7883.2186.7086.70173,800
Aug 14, 201982.5484.5682.0883.4683.4675,400
Aug 13, 201982.6884.7382.6883.7183.7167,300
Aug 12, 201983.0984.1282.3183.1483.1475,300
Aug 09, 201982.0483.9981.5083.2683.26102,900
Aug 08, 201982.3482.3479.8481.4681.46150,900
Aug 07, 201982.9884.9979.5582.1682.16101,500
Aug 06, 201977.7782.8676.9080.9080.90178,200
Aug 05, 201978.6979.2174.7976.7176.71119,400
Aug 02, 201980.9381.3078.1979.7579.7586,500
Aug 01, 201980.6881.9580.0081.0581.05119,900
Jul 31, 201982.0883.1380.2780.5980.59103,600
Jul 30, 201981.3982.3980.4382.2282.2277,700
Jul 29, 201980.7482.2680.3681.8081.8083,500
Jul 26, 201979.9280.9279.2580.6880.68141,900
Jul 25, 201978.7880.2678.2579.5979.59119,700
Jul 24, 201977.2779.1176.5178.7878.7867,000
Jul 23, 201977.8078.1177.0477.6177.6174,900
Jul 22, 201977.0077.6876.6277.6777.6784,500
Jul 19, 201976.6077.7076.3876.7776.7788,100
Jul 18, 201975.9077.3275.2176.8276.8284,600
Jul 17, 201976.4477.3475.9076.1076.1078,400
Jul 16, 201976.3576.7675.6976.3676.3682,600
Jul 15, 201977.4077.7076.0076.1676.1663,700
Jul 12, 201977.0677.2775.9377.0877.08108,900
Jul 11, 201978.2578.9876.6177.0777.07115,300
Jul 10, 201978.3779.1777.4577.5577.5583,800
Jul 09, 201977.3478.3076.3278.0878.0898,200
Jul 08, 201976.9677.7276.2877.6977.6941,200
Jul 05, 201976.8777.4176.0177.2677.2667,900
Jul 03, 201976.6177.9776.2677.3977.3939,900
Jul 02, 201976.0676.6374.7076.5676.5652,900
Jul 01, 201975.7576.2975.2776.0876.08116,200
Jun 28, 201974.2675.6873.9774.9574.95234,900
Jun 27, 201973.6875.1372.7574.3374.3395,000
Jun 26, 201975.3875.8573.5774.0774.0769,900
Jun 25, 201974.4375.5173.5774.8174.8191,600
Jun 24, 201974.3775.4373.9174.5474.5497,500
Jun 21, 201974.9575.7273.9374.6374.63160,600
Jun 20, 201976.7576.7574.0774.9174.91102,700
Jun 19, 201973.1375.9372.1075.8975.89106,700
Jun 18, 201973.1874.1672.4972.9272.9252,700
Jun 17, 201972.5073.3471.9472.5672.5677,900
Jun 14, 201972.5273.0471.9472.0572.0576,200
Jun 13, 201971.2573.6471.0072.2272.22141,800
Jun 12, 201970.0170.5068.2370.0570.05110,500
Jun 11, 201971.9971.9969.1069.9969.99143,400
Jun 10, 201973.5974.6773.5474.0874.08101,100
Jun 07, 201972.8673.7572.0173.3073.3076,500
Jun 06, 201972.8472.9171.6272.6372.6370,900
Jun 05, 201971.5772.8570.8072.6272.6289,700
Jun 04, 201969.4572.3869.0072.0672.06132,900
Jun 03, 201968.3969.5068.1168.7468.7460,900
May 31, 201968.6269.3267.4668.3868.3868,800
May 30, 201969.3169.9268.5069.2769.2748,700
May 29, 201969.1469.3268.1868.9868.9859,900
May 28, 201969.7170.3768.8869.4369.43108,700
May 24, 201968.7170.0468.1869.5569.5546,800
May 23, 201970.7371.5667.7068.4968.49108,800
May 22, 201971.7272.0069.7771.1371.1370,300
May 21, 201971.4974.3471.3971.8571.85123,500
May 20, 201969.7171.4568.6871.0671.0683,400
May 17, 201969.7171.1969.3969.9369.93120,300
May 16, 201968.2670.2768.2670.1270.1290,300
May 15, 201970.0870.6067.9468.0768.07111,700
May 14, 201970.8572.4970.2470.4170.41147,300
May 13, 201967.2770.4567.0570.3570.35145,600
May 10, 201967.9669.2567.5768.7668.76105,600
May 09, 201967.3968.4766.1168.2668.26116,700
May 08, 201969.1569.1567.6667.8167.81157,200
May 07, 201967.0470.9366.5869.1569.15221,000
May 06, 201965.6368.1065.6367.2667.26176,400
May 03, 201967.8767.9566.1266.7666.76218,100
May 02, 201967.3468.7566.6067.6267.6295,000
May 01, 201968.1068.2267.0067.6967.69103,800
Apr 30, 201969.1669.2067.2167.9067.9055,700
Apr 29, 201969.5169.9768.6168.8968.8992,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...