Skip to main content

Addus Homecare Corp (NQ: ADUS )

103.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2011 5.000 5.190 4.870 4.990 25,658 -0.02(-0.40%)
Aug 31, 2011 4.850 5.010 4.600 5.010 65,643 +0.19(+3.94%)
Aug 30, 2011 4.740 4.820 4.620 4.820 23,963 +0.16(+3.43%)
Aug 29, 2011 4.840 4.840 4.570 4.660 14,883 -0.09(-1.89%)
Aug 26, 2011 4.700 4.820 4.700 4.750 5,824 +0.01(+0.21%)
Aug 25, 2011 4.710 4.770 4.550 4.740 6,616 -0.01(-0.21%)
Aug 24, 2011 4.680 4.819 4.680 4.750 2,100 +0.02(+0.42%)
Aug 23, 2011 4.750 4.750 4.650 4.730 3,011 -0.02(-0.42%)
Aug 22, 2011 4.670 4.750 4.550 4.750 21,150 +0.25(+5.56%)
Aug 19, 2011 4.630 4.840 4.500 4.500 18,296 -0.13(-2.81%)
Aug 18, 2011 4.650 4.730 4.550 4.630 22,589 -0.08(-1.70%)
Aug 17, 2011 4.850 4.850 4.700 4.710 10,071 -0.04(-0.84%)
Aug 16, 2011 4.830 4.830 4.705 4.750 12,230 +0.00(+0.00%)
Aug 15, 2011 4.640 4.920 4.550 4.750 44,906 +0.05(+1.06%)
Aug 12, 2011 4.660 4.920 4.650 4.700 11,187 +0.15(+3.30%)
Aug 11, 2011 4.320 4.630 4.311 4.550 12,009 +0.15(+3.41%)
Aug 10, 2011 4.190 4.770 4.140 4.400 20,748 +0.20(+4.76%)
Aug 09, 2011 4.300 4.590 4.100 4.200 37,288 +0.10(+2.44%)
Aug 08, 2011 4.040 4.300 3.760 4.100 61,376 -0.40(-8.89%)
Aug 05, 2011 5.000 5.000 4.460 4.500 103,880 -0.50(-10.00%)
Aug 04, 2011 5.440 5.732 4.940 5.000 47,232 -0.44(-8.09%)
Aug 03, 2011 5.550 5.582 5.310 5.440 25,994 -0.08(-1.45%)
Aug 02, 2011 5.570 5.780 5.520 5.520 15,170 -0.04(-0.72%)
Aug 01, 2011 6.130 6.380 5.550 5.560 72,432 -0.27(-4.63%)
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%)
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.