Addus Homecare Corp (NQ: ADUS )

86.56 USD +1.54 (+1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 5.930 6.050 5.690 5.978 6,968 -0.02(-0.37%)
Jun 29, 2010 6.000 6.010 6.000 6.000 10,698 +0.08(+1.35%)
Jun 25, 2010 5.832 5.920 5.630 5.920 11,546 +0.07(+1.20%)
Jun 24, 2010 5.500 5.850 5.500 5.850 17,215 +0.24(+4.28%)
Jun 23, 2010 5.660 5.810 5.570 5.610 5,750 -0.22(-3.77%)
Jun 22, 2010 5.530 5.830 5.530 5.830 500 -0.00(-0.00%)
Jun 21, 2010 5.920 5.920 5.800 5.830 5,587 -0.09(-1.52%)
Jun 18, 2010 5.690 5.940 5.610 5.920 10,867 +0.28(+4.96%)
Jun 17, 2010 5.590 5.640 5.590 5.640 502 +0.11(+1.99%)
Jun 16, 2010 5.560 5.610 5.530 5.530 1,000 -0.14(-2.47%)
Jun 15, 2010 5.800 5.800 5.510 5.670 6,398 -0.11(-1.90%)
Jun 14, 2010 5.880 5.880 5.770 5.780 9,400 -0.06(-1.03%)
Jun 11, 2010 5.770 5.870 5.770 5.840 5,063 +0.08(+1.39%)
Jun 10, 2010 5.850 5.990 5.760 5.760 1,189 +0.02(+0.35%)
Jun 09, 2010 6.000 6.040 5.630 5.740 25,578 -0.27(-4.49%)
Jun 08, 2010 6.000 6.060 5.840 6.010 9,080 +0.01(+0.17%)
Jun 07, 2010 6.000 6.054 6.000 6.000 14,694 -0.05(-0.83%)
Jun 04, 2010 6.020 6.070 6.000 6.050 34,148 -0.05(-0.80%)
Jun 03, 2010 6.130 6.130 6.020 6.099 3,514 -0.00(-0.02%)
Jun 02, 2010 6.050 6.170 6.050 6.100 16,171 +0.05(+0.83%)
Jun 01, 2010 6.100 6.122 6.050 6.050 9,349 -0.13(-2.10%)
May 28, 2010 6.260 6.260 6.180 6.180 1,664 -0.08(-1.28%)
May 27, 2010 6.280 6.280 6.130 6.260 11,747 +0.03(+0.48%)
May 26, 2010 6.030 6.230 6.030 6.230 21,300 +0.06(+0.97%)
May 25, 2010 6.000 6.170 6.000 6.170 62,739 +0.09(+1.48%)
May 24, 2010 6.060 6.080 6.000 6.080 37,184 +0.04(+0.58%)
May 21, 2010 6.010 6.080 5.800 6.045 24,144 -0.04(-0.58%)
May 20, 2010 6.000 6.080 5.980 6.080 72,608 +0.03(+0.49%)
May 19, 2010 6.110 6.110 5.890 6.050 43,069 -0.03(-0.49%)
May 18, 2010 6.120 6.150 6.020 6.080 48,579 +0.10(+1.67%)
May 17, 2010 6.050 6.050 5.650 5.980 21,025 -0.02(-0.33%)
May 14, 2010 5.525 6.040 5.341 6.000 50,911 +0.17(+2.92%)
May 13, 2010 5.480 5.830 5.420 5.830 43,941 +0.28(+5.05%)
May 12, 2010 5.420 5.590 5.420 5.550 13,280 +0.09(+1.65%)
May 11, 2010 5.300 5.460 5.250 5.460 14,255 +0.21(+4.00%)
May 10, 2010 5.375 5.980 5.040 5.250 21,942 -0.02(-0.38%)
May 07, 2010 5.200 5.270 5.000 5.270 32,400 +0.12(+2.33%)
May 06, 2010 4.940 5.370 4.940 5.150 46,262 +0.21(+4.25%)
May 05, 2010 4.880 4.990 4.800 4.940 14,362 +0.09(+1.86%)
May 04, 2010 4.920 4.920 4.850 4.850 9,750 -0.10(-2.02%)
May 03, 2010 4.850 4.950 4.835 4.950 17,000 +0.11(+2.27%)
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.