Skip to main content

Addus Homecare Corp (NQ: ADUS )

103.95 +0.21 (+0.20%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2011 3.840 3.900 3.810 3.880 5,026 +0.03(+0.78%)
Oct 31, 2011 3.870 3.900 3.840 3.850 6,729 -0.05(-1.28%)
Oct 28, 2011 3.850 3.900 3.850 3.900 9,388 +0.04(+1.04%)
Oct 27, 2011 3.900 4.000 3.860 3.860 30,086 +0.02(+0.52%)
Oct 26, 2011 3.850 3.850 3.725 3.840 5,167 +0.10(+2.67%)
Oct 25, 2011 3.750 3.750 3.700 3.740 6,011 -0.01(-0.27%)
Oct 24, 2011 3.940 3.940 3.630 3.750 31,892 -0.10(-2.65%)
Oct 21, 2011 3.870 3.989 3.750 3.852 16,042 -0.01(-0.21%)
Oct 20, 2011 3.900 3.925 3.860 3.860 4,548 -0.07(-1.78%)
Oct 19, 2011 3.870 3.979 3.850 3.930 35,570 +0.15(+3.97%)
Oct 18, 2011 3.900 3.900 3.760 3.780 12,942 -0.09(-2.42%)
Oct 17, 2011 3.980 4.000 3.873 3.873 26,971 -0.07(-1.69%)
Oct 14, 2011 4.030 4.060 3.870 3.940 12,225 -0.07(-1.75%)
Oct 13, 2011 4.040 4.040 3.890 4.010 10,234 +0.06(+1.52%)
Oct 12, 2011 3.950 4.040 3.850 3.950 25,001 +0.09(+2.33%)
Oct 11, 2011 3.800 3.964 3.761 3.860 5,016 +0.02(+0.52%)
Oct 10, 2011 3.990 4.000 3.770 3.840 12,200 -0.14(-3.52%)
Oct 07, 2011 3.990 4.000 3.950 3.980 13,366 +0.11(+2.84%)
Oct 06, 2011 4.120 4.120 3.800 3.870 8,748 -0.21(-5.15%)
Oct 05, 2011 3.250 4.080 3.250 4.080 20,099 +0.74(+22.16%)
Oct 04, 2011 3.690 3.744 3.340 3.340 16,773 -0.46(-12.11%)
Oct 03, 2011 4.110 4.150 3.690 3.800 16,276 -0.25(-6.17%)
Sep 30, 2011 4.090 4.090 3.970 4.050 1,250 -0.05(-1.22%)
Sep 29, 2011 4.020 4.100 3.962 4.100 31,869 +0.08(+1.99%)
Sep 28, 2011 4.100 4.100 4.010 4.020 4,568 -0.06(-1.47%)
Sep 27, 2011 4.060 4.240 4.050 4.080 5,360 +0.01(+0.25%)
Sep 26, 2011 4.020 4.100 4.020 4.070 6,800 -0.03(-0.71%)
Sep 23, 2011 3.990 4.099 3.960 4.099 5,960 +0.05(+1.21%)
Sep 22, 2011 4.010 4.080 3.960 4.050 25,948 -0.11(-2.64%)
Sep 21, 2011 4.300 4.300 4.160 4.160 14,610 -0.13(-3.03%)
Sep 20, 2011 4.550 4.630 4.170 4.290 33,944 -0.23(-5.09%)
Sep 19, 2011 4.600 4.690 4.510 4.520 18,904 -0.13(-2.80%)
Sep 16, 2011 4.760 4.770 4.610 4.650 14,144 -0.11(-2.31%)
Sep 15, 2011 4.860 4.990 4.750 4.760 7,941 +0.00(+0.00%)
Sep 14, 2011 5.000 5.000 4.700 4.760 4,465 -0.24(-4.80%)
Sep 13, 2011 4.910 5.000 4.700 5.000 8,650 +0.05(+1.01%)
Sep 12, 2011 4.950 5.000 4.700 4.950 6,138 +0.05(+1.02%)
Sep 09, 2011 4.750 4.900 4.610 4.900 4,500 +0.04(+0.82%)
Sep 08, 2011 4.790 4.860 4.500 4.860 19,735 +0.07(+1.46%)
Sep 07, 2011 5.000 5.080 4.790 4.790 16,165 -0.21(-4.20%)
Sep 06, 2011 5.000 5.040 4.920 5.000 6,781 +0.05(+1.01%)
Sep 02, 2011 4.950 5.000 4.940 4.950 13,374 -0.04(-0.80%)
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.