Skip to main content

Addus Homecare Corp (NQ: ADUS )

103.34 -0.40 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 5.790 5.930 5.670 5.830 23,727 +0.04(+0.69%)
Jul 28, 2011 5.870 5.990 5.621 5.790 36,864 -0.01(-0.17%)
Jul 27, 2011 5.900 6.070 5.690 5.800 56,634 -0.12(-2.03%)
Jul 26, 2011 6.130 6.200 5.898 5.920 53,533 -0.16(-2.63%)
Jul 25, 2011 6.090 6.164 6.010 6.080 27,211 +0.03(+0.50%)
Jul 22, 2011 6.100 6.100 6.026 6.050 6,740 -0.03(-0.49%)
Jul 21, 2011 6.150 6.150 6.010 6.080 23,039 -0.02(-0.33%)
Jul 20, 2011 6.180 6.200 6.070 6.100 15,772 -0.00(-0.07%)
Jul 19, 2011 6.000 6.170 5.990 6.104 27,620 +0.12(+2.07%)
Jul 18, 2011 6.100 6.130 5.920 5.980 28,895 +0.03(+0.50%)
Jul 15, 2011 6.190 6.190 5.890 5.950 35,211 -0.08(-1.33%)
Jul 14, 2011 6.050 6.190 6.000 6.030 44,179 -0.04(-0.66%)
Jul 13, 2011 6.100 6.170 6.010 6.070 80,486 +0.12(+2.02%)
Jul 12, 2011 6.040 6.100 5.950 5.950 45,368 -0.04(-0.67%)
Jul 11, 2011 6.150 6.189 5.920 5.990 67,387 -0.05(-0.83%)
Jul 08, 2011 6.000 6.050 5.910 6.040 28,649 +0.12(+2.03%)
Jul 07, 2011 6.000 6.120 5.910 5.920 77,172 +0.01(+0.17%)
Jul 06, 2011 5.630 5.990 5.630 5.910 18,455 +0.27(+4.79%)
Jul 05, 2011 5.890 5.890 5.560 5.640 27,710 +0.04(+0.71%)
Jul 01, 2011 5.450 5.680 5.450 5.600 13,777 +0.17(+3.13%)
Jun 30, 2011 5.390 5.560 5.390 5.430 13,878 +0.10(+1.88%)
Jun 29, 2011 5.400 5.400 5.300 5.330 9,153 +0.04(+0.76%)
Jun 28, 2011 5.250 5.439 5.250 5.290 27,502 +0.07(+1.34%)
Jun 27, 2011 5.260 5.320 5.090 5.220 18,608 +0.02(+0.38%)
Jun 24, 2011 5.200 5.263 5.091 5.200 18,766 +0.14(+2.77%)
Jun 23, 2011 5.380 5.390 4.953 5.060 55,468 -0.32(-5.95%)
Jun 22, 2011 5.410 5.530 5.300 5.380 45,906 +0.13(+2.48%)
Jun 21, 2011 5.110 5.410 4.990 5.250 53,973 +0.25(+5.00%)
Jun 20, 2011 5.020 5.600 4.860 5.000 47,834 -0.05(-0.99%)
Jun 17, 2011 5.540 5.640 4.980 5.050 48,076 -0.38(-7.00%)
Jun 16, 2011 5.580 5.780 5.300 5.430 56,740 -0.07(-1.27%)
Jun 15, 2011 5.600 5.700 5.400 5.500 34,466 -0.15(-2.65%)
Jun 14, 2011 5.700 5.900 5.550 5.650 25,160 -0.01(-0.18%)
Jun 13, 2011 5.600 5.730 5.500 5.660 22,431 +0.05(+0.89%)
Jun 10, 2011 5.620 5.690 5.500 5.610 12,518 -0.04(-0.71%)
Jun 09, 2011 5.520 5.790 5.520 5.650 7,000 +0.05(+0.89%)
Jun 08, 2011 5.530 5.600 5.530 5.600 1,300 -0.19(-3.28%)
Jun 07, 2011 5.620 5.910 5.511 5.790 27,232 +0.10(+1.76%)
Jun 06, 2011 5.750 5.760 5.610 5.690 9,902 -0.21(-3.56%)
Jun 03, 2011 5.630 6.000 5.550 5.900 35,075 +0.32(+5.73%)
May 24, 2011 5.660 5.850 5.560 5.580 26,498 -0.20(-3.46%)
May 23, 2011 5.850 5.910 5.610 5.780 45,869 -0.16(-2.69%)
May 20, 2011 6.100 6.100 5.930 5.940 10,300 -0.15(-2.46%)
May 19, 2011 5.990 6.090 5.960 6.090 69,371 +0.09(+1.50%)
May 18, 2011 5.870 6.000 5.820 6.000 16,436 +0.12(+2.04%)
May 17, 2011 5.820 5.900 5.820 5.880 18,963 +0.02(+0.34%)
May 16, 2011 5.950 5.950 5.835 5.860 7,433 -0.09(-1.51%)
May 13, 2011 5.900 5.987 5.900 5.950 61,223 -0.05(-0.83%)
May 12, 2011 5.940 6.000 5.900 6.000 42,030 -0.01(-0.17%)
May 11, 2011 5.930 6.030 5.880 6.010 85,764 -0.00(-0.03%)
May 10, 2011 5.900 6.020 5.850 6.012 23,662 +0.08(+1.40%)
May 09, 2011 5.660 5.960 5.470 5.929 38,827 +0.27(+4.75%)
May 06, 2011 5.500 5.700 5.500 5.660 42,279 -0.07(-1.22%)
May 05, 2011 5.880 5.880 5.520 5.730 32,488 -0.11(-1.88%)
May 04, 2011 5.860 5.890 5.800 5.840 2,650 -0.02(-0.34%)
May 03, 2011 5.870 6.050 5.770 5.860 20,548 -0.11(-1.84%)
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.