ADUS

Addus Homecare Corpo

$71.15 0.02 (0.03%)
10:25 EDT ADUS Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       58.80
Market Cap:       831.91M
EPS:       1.21
Volume:       7,495
Day's Range:       69.90 - 71.56
52wk Range:       53.10 - 77.82
Previous Close:       71.13
Historical Data for ADUS
Date Open High Low Volume Close Change %
05/22/19 71.72 72.00 69.77 70,318 71.13 -0.72   -1.00%
05/21/19 71.49 74.34 71.39 123,459 71.85 0.79   1.11%
05/20/19 69.71 71.45 68.68 83,443 71.06 1.13   1.62%
05/17/19 69.71 71.19 69.39 120,200 69.93 -0.19   -0.27%
05/16/19 68.26 70.27 68.26 90,313 70.12 2.05   3.01%
05/15/19 70.08 70.60 67.94 111,700 68.07 -2.34   -3.32%
05/14/19 70.85 72.49 70.24 147,266 70.41 0.06   0.09%
05/13/19 67.27 70.45 67.05 145,606 70.35 1.59   2.31%
05/10/19 67.96 69.25 67.57 105,600 68.76 0.50   0.73%
05/09/19 67.39 68.46 66.11 116,711 68.26 0.45   0.66%
05/08/19 69.15 69.15 67.66 157,179 67.81 -1.34   -1.94%
05/07/19 67.04 70.93 66.58 221,045 69.15 1.89   2.81%
05/06/19 65.63 68.10 65.63 176,390 67.26 0.50   0.75%
05/03/19 67.87 67.95 66.12 218,100 66.76 -0.86   -1.27%
05/02/19 67.34 68.75 66.60 95,049 67.62 -0.07   -0.10%
05/01/19 68.10 68.22 67.00 103,774 67.69 -0.21   -0.31%
04/30/19 69.16 69.20 67.21 55,717 67.90 -0.99   -1.44%
04/29/19 69.51 69.97 68.61 92,079 68.89 -0.35   -0.51%
04/26/19 67.45 69.35 67.14 49,800 69.24 1.80   2.67%
04/25/19 66.77 67.67 66.45 51,186 67.44 0.69   1.03%
04/24/19 65.17 66.93 64.10 47,062 66.75 1.73   2.66%
04/23/19 62.74 65.71 61.86 94,061 65.02 2.78   4.47%
04/22/19 63.07 63.67 61.51 99,171 62.24 -0.89   -1.41%
04/18/19 61.50 63.24 60.41 98,700 63.13 1.62   2.63%
04/17/19 63.93 63.93 59.58 175,418 61.51 -2.08   -3.27%
04/16/19 65.92 66.68 63.03 182,732 63.59 -2.46   -3.72%
04/15/19 64.66 66.15 63.83 47,044 66.05 1.57   2.43%
04/12/19 65.47 66.41 63.71 100,500 64.48 -0.90   -1.38%
04/11/19 65.89 66.25 64.95 128,354 65.38 -0.19   -0.29%
04/10/19 65.87 66.40 65.09 115,780 65.57 0.16   0.24%
04/09/19 65.38 66.96 64.41 81,261 65.41 -0.10   -0.15%
04/08/19 64.88 65.60 64.25 88,491 65.51 0.49   0.75%
04/05/19 64.58 65.85 64.58 66,500 65.02 0.72   1.12%
04/04/19 63.95 64.45 63.49 56,440 64.30 0.36   0.56%
04/03/19 64.63 64.63 63.44 109,677 63.94 -0.26   -0.40%
04/02/19 64.40 64.52 63.52 81,877 64.20 -0.21   -0.33%
04/01/19 64.08 64.51 63.64 59,131 64.41 0.82   1.29%
03/29/19 62.81 63.80 62.34 166,000 63.59 1.10   1.76%
03/28/19 62.33 62.83 61.35 120,362 62.49 0.45   0.73%
03/27/19 63.20 63.20 60.65 76,617 62.04 -1.30   -2.05%
03/26/19 64.50 64.75 63.15 84,127 63.34 -0.87   -1.35%
03/25/19 63.11 64.60 61.81 94,091 64.21 1.17   1.86%
03/22/19 66.00 66.55 63.00 84,300 63.04 -3.21   -4.85%
03/21/19 65.35 66.70 65.35 86,250 66.25 0.62   0.94%
03/20/19 66.31 66.85 64.78 70,139 65.63 -0.63   -0.95%
03/19/19 66.52 67.25 65.90 102,834 66.26 0.05   0.08%
03/18/19 64.45 66.35 63.83 101,236 66.21 1.64   2.54%
03/15/19 64.41 64.97 63.99 163,500 64.57 0.16   0.25%
03/14/19 63.23 64.62 62.60 69,033 64.41 1.20   1.90%
03/13/19 61.69 63.22 61.19 153,401 63.21 1.59   2.58%
03/12/19 61.51 62.32 60.23 79,907 61.62 0.34   0.55%
03/11/19 61.10 62.01 59.89 117,830 61.28 0.00   0.00%
03/08/19 60.71 61.67 60.27 85,100 61.28 0.45   0.74%
03/07/19 61.74 62.09 60.47 84,934 60.83 -0.72   -1.17%
03/06/19 65.35 65.55 60.86 130,131 61.55 -3.12   -4.82%
03/05/19 62.66 66.78 61.29 188,973 64.67 0.40   0.62%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!