Business Insurance

Login  |  Register Subscribe



Addus Homecare Corp (NQ: ADUS )

126.31 -0.25 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 127.55 128.15 126.07 126.31 78,097 -0.25(-0.20%)
Oct 03, 2024 127.40 128.23 126.55 126.56 71,128 -1.10(-0.86%)
Oct 02, 2024 128.51 130.94 127.47 127.66 114,974 -1.06(-0.82%)
Oct 01, 2024 132.48 132.48 128.47 128.72 128,761 -4.31(-3.24%)
Sep 30, 2024 131.03 133.11 130.44 133.03 126,794 +2.08(+1.59%)
Sep 27, 2024 132.13 132.13 129.66 130.95 129,949 -0.88(-0.67%)
Sep 26, 2024 133.77 133.77 131.62 131.83 103,237 -1.33(-1.00%)
Sep 25, 2024 133.94 134.20 132.45 133.16 123,189 -0.13(-0.10%)
Sep 24, 2024 132.78 133.75 131.81 133.29 114,680 +0.45(+0.34%)
Sep 23, 2024 131.17 132.86 130.90 132.84 92,244 +2.40(+1.84%)
Sep 20, 2024 133.05 133.28 130.09 130.44 414,524 -2.61(-1.96%)
Sep 19, 2024 134.60 135.87 132.34 133.05 135,771 +0.53(+0.40%)
Sep 18, 2024 132.47 136.12 131.25 132.52 120,270 +0.05(+0.04%)
Sep 17, 2024 132.00 133.67 132.00 132.47 125,623 +0.47(+0.36%)
Sep 16, 2024 130.25 132.06 130.23 132.00 148,343 +1.87(+1.44%)
Sep 13, 2024 129.53 131.29 129.53 130.13 64,563 +1.73(+1.35%)
Sep 12, 2024 129.15 129.51 127.85 128.40 104,235 -0.65(-0.50%)
Sep 11, 2024 126.59 129.09 126.06 129.05 80,122 +2.02(+1.59%)
Sep 10, 2024 126.74 127.62 125.69 127.03 81,402 +0.18(+0.14%)
Sep 09, 2024 126.57 127.12 123.16 126.85 77,610 +0.48(+0.38%)
Sep 06, 2024 129.53 130.21 125.48 126.37 106,021 -3.21(-2.48%)
Sep 05, 2024 130.71 130.87 128.65 129.58 67,440 -1.00(-0.77%)
Sep 04, 2024 129.11 131.12 129.10 130.58 79,630 +0.57(+0.44%)
Sep 03, 2024 132.16 132.41 129.53 130.01 123,653 -3.00(-2.26%)
Aug 30, 2024 131.57 133.59 131.15 133.01 123,415 +1.93(+1.47%)
Aug 29, 2024 132.34 133.16 131.08 131.08 144,460 -1.06(-0.80%)
Aug 28, 2024 132.49 133.21 131.62 132.14 142,319 -0.28(-0.21%)
Aug 27, 2024 132.93 133.40 131.81 132.42 94,423 -0.61(-0.46%)
Aug 26, 2024 134.59 134.76 132.47 133.03 129,654 -0.55(-0.41%)
Aug 23, 2024 132.65 134.78 132.49 133.58 114,812 +1.19(+0.90%)
Aug 22, 2024 132.75 133.04 131.77 132.39 79,727 -0.06(-0.05%)
Aug 21, 2024 131.25 133.25 130.00 132.45 107,168 +2.10(+1.61%)
Aug 20, 2024 132.14 132.55 130.00 130.35 79,771 -1.70(-1.29%)
Aug 19, 2024 131.54 132.72 131.04 132.05 124,047 +0.70(+0.53%)
Aug 16, 2024 130.93 131.65 130.03 131.35 82,683 +0.80(+0.61%)
Aug 15, 2024 129.60 131.60 128.70 130.55 164,750 +2.51(+1.96%)
Aug 14, 2024 129.19 129.99 127.46 128.04 162,902 -0.72(-0.56%)
Aug 13, 2024 126.52 128.79 126.19 128.76 136,306 +3.26(+2.60%)
Aug 12, 2024 124.24 125.68 122.32 125.50 135,592 +0.87(+0.70%)
Aug 09, 2024 124.67 125.81 123.52 124.63 73,363 +0.16(+0.13%)
Aug 08, 2024 123.46 124.73 122.56 124.47 144,455 +2.25(+1.84%)
Aug 07, 2024 125.09 125.22 121.00 122.22 152,278 -2.28(-1.83%)
Aug 06, 2024 118.51 126.70 118.51 124.50 324,001 +6.79(+5.77%)
Aug 05, 2024 117.52 118.04 114.97 117.71 177,213 -2.61(-2.17%)
Aug 02, 2024 118.97 121.26 118.40 120.32 111,753 -1.63(-1.34%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance