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 (%)
Jul 30, 2010 5.390 5.490 5.280 5.280 6,034 -0.05(-0.94%)
Jul 29, 2010 5.290 5.456 5.030 5.330 9,114 +0.05(+0.95%)
Jul 28, 2010 5.200 5.570 4.992 5.280 18,092 +0.08(+1.54%)
Jul 27, 2010 4.690 5.390 4.690 5.200 22,320 +0.59(+12.80%)
Jul 26, 2010 5.000 5.000 4.450 4.610 56,074 -0.34(-6.87%)
Jul 23, 2010 5.000 5.000 4.950 4.950 400 +0.08(+1.64%)
Jul 22, 2010 5.010 5.035 4.850 4.870 6,616 -0.07(-1.42%)
Jul 21, 2010 5.000 5.130 4.850 4.940 7,572 -0.20(-3.89%)
Jul 20, 2010 5.380 5.380 5.060 5.140 3,850 -0.26(-4.81%)
Jul 19, 2010 5.480 5.480 5.400 5.400 900 +0.08(+1.50%)
Jul 15, 2010 5.100 5.320 5.320 5.320 2,300 +0.12(+2.31%)
Jul 14, 2010 5.180 5.250 5.151 5.200 3,345 -0.07(-1.33%)
Jul 13, 2010 5.590 5.590 5.200 5.270 650 +0.10(+1.93%)
Jul 12, 2010 5.230 5.240 5.010 5.170 2,493 +0.04(+0.78%)
Jul 09, 2010 5.100 5.130 5.100 5.130 1,300 -0.07(-1.35%)
Jul 08, 2010 5.390 5.400 5.060 5.200 24,004 -0.10(-1.89%)
Jul 07, 2010 5.570 5.570 5.260 5.300 22,165 -0.26(-4.69%)
Jul 06, 2010 5.580 5.750 5.550 5.561 5,670 -0.18(-3.12%)
Jul 02, 2010 5.630 5.740 5.510 5.740 3,850 -0.01(-0.17%)
Jul 01, 2010 5.750 5.885 5.610 5.750 11,102 -0.23(-3.81%)
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%)
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.