ADUS - Addus HomeCare Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201992.5492.9490.8891.5291.52134,145
Dec 12, 201992.5393.1391.7292.4892.48103,700
Dec 11, 201993.4293.9092.0892.7992.7985,500
Dec 10, 201994.1694.3092.7893.4293.42112,700
Dec 09, 201995.1595.8593.4993.7793.77138,400
Dec 06, 201994.3495.7694.0695.4195.41145,600
Dec 05, 201993.9594.5993.3193.8093.80186,900
Dec 04, 201993.2794.4492.9494.1494.14178,600
Dec 03, 201990.8093.4190.2692.8992.89200,100
Dec 02, 201993.4693.4691.4191.7591.75116,000
Nov 29, 201994.2895.1193.0393.2193.2165,500
Nov 27, 201993.9995.3593.5194.7394.73146,000
Nov 26, 201994.0894.9093.1093.8893.88207,100
Nov 25, 201990.1393.3590.1393.3093.30250,800
Nov 22, 201988.9190.5588.6390.0390.03164,500
Nov 21, 201988.5789.5987.9188.6388.63182,100
Nov 20, 201986.7988.7186.7988.3488.34124,700
Nov 19, 201986.4988.1886.1587.4187.41122,900
Nov 18, 201986.1087.9884.2086.1686.16206,700
Nov 15, 201984.6785.1682.6984.3784.37162,200
Nov 14, 201983.7885.3383.5184.2684.26131,000
Nov 13, 201983.8484.8079.6683.7283.72403,000
Nov 12, 201987.7589.0086.8186.8786.87196,900
Nov 11, 201986.5387.8686.1687.7087.70117,000
Nov 08, 201987.1189.2286.1386.5786.57150,400
Nov 07, 201989.1092.7986.8387.8087.80147,000
Nov 06, 201987.7688.7184.2188.6188.61127,700
Nov 05, 201987.0092.4084.8085.9285.92288,700
Nov 04, 201986.6986.6983.5484.9184.91179,300
Nov 01, 201985.9087.4784.4586.6886.68177,700
Oct 31, 201985.2985.2983.1684.2184.21111,900
Oct 30, 201985.1785.7083.1985.2485.24196,800
Oct 29, 201984.4985.9683.6285.1085.10100,200
Oct 28, 201984.1285.6483.5084.1984.19104,400
Oct 25, 201984.7785.2583.8884.0984.0978,300
Oct 24, 201985.8886.1384.4884.9484.94137,300
Oct 23, 201984.7685.9484.2485.4085.40152,500
Oct 22, 201984.9185.8684.2184.7984.79147,900
Oct 21, 201986.2586.4984.4484.4884.4890,700
Oct 18, 201984.1386.2283.5186.1986.19101,100
Oct 17, 201984.4885.2283.7384.5384.53134,500
Oct 16, 201983.3584.5181.8084.1684.16106,600
Oct 15, 201984.0084.7983.2183.4883.48144,200
Oct 14, 201982.4983.5380.9783.4283.4294,500
Oct 11, 201981.9583.8081.0482.7482.74193,900
Oct 10, 201981.0882.1179.6981.8681.86112,200
Oct 09, 201980.3081.3879.6981.0281.0296,100
Oct 08, 201980.8781.1678.1979.7279.72128,400
Oct 07, 201980.9982.3080.4481.5481.54232,800
Oct 04, 201979.3481.6879.1281.5681.56180,400
Oct 03, 201978.5279.4677.1079.2979.29141,700
Oct 02, 201978.0078.7477.3178.4078.40190,600
Oct 01, 201979.1979.9678.0478.5078.50110,800
Sep 30, 201979.1380.1678.3379.2879.28168,600
Sep 27, 201979.8580.3377.9478.8378.83143,200
Sep 26, 201981.5681.8777.5479.3779.37131,000
Sep 25, 201980.8082.2979.5581.6281.62138,000
Sep 24, 201981.1481.9179.8380.4780.47163,700
Sep 23, 201981.3981.3979.7380.9380.93192,700
Sep 20, 201979.8781.5679.3581.3981.39291,900
Sep 19, 201979.2981.3579.2279.9579.95170,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...