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

Addus Homecare Corp (NQ: ADUS )

94.54 +2.84 (+3.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2010 4.930 4.960 4.820 4.840 114,402 -0.06(-1.22%)
Apr 29, 2010 4.780 4.980 4.750 4.900 66,619 +0.13(+2.73%)
Apr 28, 2010 5.010 5.010 4.640 4.770 135,433 -0.23(-4.60%)
Apr 27, 2010 5.460 5.480 5.000 5.000 126,792 -0.50(-9.09%)
Apr 26, 2010 5.530 5.550 5.450 5.500 20,099 -0.07(-1.26%)
Apr 23, 2010 5.560 5.750 5.460 5.570 40,500 -0.04(-0.71%)
Apr 22, 2010 5.790 5.790 5.480 5.610 23,028 +0.06(+1.08%)
Apr 21, 2010 5.860 5.880 5.440 5.550 46,730 -0.11(-1.94%)
Apr 20, 2010 5.650 5.780 5.580 5.660 28,000 +0.06(+1.07%)
Apr 19, 2010 5.510 5.620 5.510 5.600 18,329 +0.04(+0.72%)
Apr 16, 2010 5.760 5.760 5.440 5.560 159,582 -0.16(-2.80%)
Apr 15, 2010 5.880 5.900 5.620 5.720 14,105 -0.17(-2.89%)
Apr 14, 2010 5.960 5.980 5.700 5.890 35,152 -0.01(-0.17%)
Apr 13, 2010 5.900 5.920 5.850 5.900 122,370 +0.05(+0.85%)
Apr 12, 2010 5.760 5.900 5.760 5.850 21,891 -0.02(-0.34%)
Apr 09, 2010 5.900 5.960 5.850 5.870 9,859 +0.02(+0.34%)
Apr 08, 2010 5.770 5.900 5.740 5.850 209,640 +0.12(+2.06%)
Apr 07, 2010 5.710 5.910 5.700 5.732 8,509 +0.03(+0.56%)
Apr 06, 2010 5.620 5.740 5.590 5.700 61,236 +0.17(+3.08%)
Apr 05, 2010 5.590 5.770 5.530 5.530 19,430 -0.09(-1.60%)
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.