Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Addus Homecare Corp (NQ: ADUS )

93.08 -1.68 (-1.77%)
Streaming Delayed Price Updated: 10:21 AM EDT, Apr 24, 2024 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 (%)
Jan 30, 2012 3.650 3.650 3.650 3.650 0 -0.10(-2.67%)
Jan 27, 2012 3.817 3.820 3.610 3.750 2,990 -0.07(-1.83%)
Jan 26, 2012 3.770 3.830 3.680 3.820 4,925 +0.14(+3.80%)
Jan 25, 2012 3.650 3.870 3.590 3.680 8,400 +0.03(+0.82%)
Jan 24, 2012 3.510 3.650 3.420 3.650 17,092 +0.05(+1.46%)
Jan 23, 2012 3.650 3.650 3.400 3.598 11,172 -0.03(-0.90%)
Jan 20, 2012 3.530 3.630 3.371 3.630 5,611 +0.08(+2.25%)
Jan 19, 2012 3.710 3.750 3.420 3.550 6,750 -0.15(-4.05%)
Jan 18, 2012 3.320 3.890 3.320 3.700 12,598 +0.38(+11.45%)
Jan 17, 2012 3.270 3.340 3.270 3.320 18,543 +0.11(+3.43%)
Jan 13, 2012 3.270 3.270 3.180 3.210 23,980 -0.04(-1.23%)
Jan 12, 2012 3.260 3.300 3.250 3.250 15,128 -0.03(-0.91%)
Jan 11, 2012 3.250 3.395 3.250 3.280 12,018 -0.04(-1.20%)
Jan 10, 2012 3.410 3.490 3.310 3.320 24,016 -0.07(-2.06%)
Jan 09, 2012 3.410 3.500 3.381 3.390 17,401 -0.01(-0.30%)
Jan 06, 2012 3.570 3.730 3.350 3.400 29,524 -0.17(-4.76%)
Jan 05, 2012 3.660 3.710 3.560 3.570 1,413 -0.15(-4.07%)
Jan 04, 2012 3.730 3.730 3.568 3.721 1,514 +0.15(+4.24%)
Dec 30, 2011 3.540 3.645 3.280 3.570 30,738 -0.02(-0.56%)
Dec 29, 2011 3.500 3.600 3.450 3.590 10,686 +0.18(+5.28%)
Dec 28, 2011 3.500 3.508 3.330 3.410 4,833 -0.09(-2.57%)
Dec 27, 2011 3.410 3.500 3.190 3.500 24,195 +0.09(+2.64%)
Dec 23, 2011 3.260 3.420 3.260 3.410 2,750 +0.00(+0.00%)
Dec 21, 2011 3.400 3.600 3.230 3.410 18,917 +0.00(+0.00%)
Dec 20, 2011 3.600 3.600 3.400 3.410 26,341 -0.18(-5.01%)
Dec 19, 2011 3.460 3.590 3.460 3.590 29,015 +0.07(+1.99%)
Dec 16, 2011 3.575 3.600 3.500 3.520 19,412 -0.03(-0.85%)
Dec 15, 2011 3.697 3.697 3.550 3.550 5,463 -0.04(-1.11%)
Dec 14, 2011 3.730 3.730 3.554 3.590 1,898 -0.02(-0.55%)
Dec 13, 2011 3.630 3.640 3.500 3.610 13,196 +0.11(+3.14%)
Dec 12, 2011 3.590 3.590 3.460 3.500 3,400 -0.10(-2.78%)
Dec 09, 2011 3.510 3.690 3.500 3.600 26,899 +0.09(+2.56%)
Dec 08, 2011 3.670 3.860 3.500 3.510 8,548 -0.14(-3.84%)
Dec 07, 2011 3.560 3.650 3.560 3.650 2,899 +0.11(+3.11%)
Dec 06, 2011 3.630 3.750 3.540 3.540 12,472 -0.16(-4.32%)
Dec 05, 2011 3.770 3.770 3.510 3.700 13,944 +0.01(+0.27%)
Dec 02, 2011 3.760 3.760 3.680 3.690 20,451 -0.06(-1.60%)
Dec 01, 2011 3.780 3.790 3.560 3.750 7,170 -0.05(-1.32%)
Nov 30, 2011 3.760 3.800 3.580 3.800 11,435 +0.11(+2.98%)
Nov 29, 2011 3.610 3.830 3.570 3.690 14,641 +0.08(+2.22%)
Nov 28, 2011 3.780 3.810 3.600 3.610 9,660 -0.18(-4.65%)
Nov 25, 2011 3.960 3.960 3.570 3.786 4,060 -0.20(-5.11%)
Nov 23, 2011 3.830 3.990 3.570 3.990 16,749 +0.14(+3.64%)
Nov 22, 2011 3.850 3.990 3.820 3.850 7,030 -0.01(-0.26%)
Nov 21, 2011 3.900 3.990 3.820 3.860 3,378 -0.04(-1.03%)
Nov 18, 2011 3.950 4.000 3.830 3.900 10,501 -0.01(-0.26%)
Nov 17, 2011 4.000 4.000 3.910 3.910 3,000 -0.09(-2.25%)
Nov 16, 2011 4.000 4.000 3.930 4.000 4,800 +0.02(+0.50%)
Nov 15, 2011 3.990 4.000 3.944 3.980 4,206 +0.00(+0.13%)
Nov 14, 2011 3.990 4.000 3.975 3.975 11,812 +0.00(+0.13%)
Nov 11, 2011 3.980 4.000 3.895 3.970 10,775 +0.00(+0.00%)
Nov 10, 2011 3.920 3.990 3.800 3.970 37,427 +0.11(+2.85%)
Nov 09, 2011 3.850 3.972 3.850 3.860 12,360 -0.05(-1.28%)
Nov 08, 2011 3.810 4.000 3.810 3.910 6,066 +0.08(+2.09%)
Nov 07, 2011 4.050 4.060 3.830 3.830 9,604 -0.17(-4.25%)
Nov 04, 2011 3.890 4.000 3.751 4.000 21,481 +0.12(+3.09%)
Nov 03, 2011 3.930 3.930 3.860 3.880 18,278 -0.02(-0.51%)
Nov 02, 2011 3.880 3.910 3.880 3.900 1,400 +0.02(+0.52%)
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.