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 (%)
Apr 30, 2012 4.670 4.840 4.620 4.620 10,103 -0.01(-0.22%)
Apr 27, 2012 4.820 4.894 4.620 4.630 28,015 -0.28(-5.66%)
Apr 26, 2012 4.950 4.950 4.850 4.908 10,013 -0.08(-1.64%)
Apr 25, 2012 4.980 5.000 4.900 4.990 19,353 +0.04(+0.81%)
Apr 24, 2012 5.000 5.000 4.850 4.950 11,253 +0.00(+0.00%)
Apr 23, 2012 4.950 5.050 4.870 4.950 5,558 +0.00(+0.00%)
Apr 20, 2012 4.990 4.990 4.710 4.950 18,292 -0.04(-0.80%)
Apr 19, 2012 4.840 5.070 4.720 4.990 17,043 -0.01(-0.20%)
Apr 18, 2012 5.030 5.070 4.981 5.000 12,742 -0.08(-1.57%)
Apr 17, 2012 5.170 5.170 5.000 5.080 14,931 -0.02(-0.39%)
Apr 16, 2012 5.110 5.120 5.070 5.100 12,980 +0.03(+0.59%)
Apr 13, 2012 5.030 5.133 5.019 5.070 5,360 +0.07(+1.40%)
Apr 12, 2012 4.980 5.050 4.960 5.000 28,995 +0.04(+0.81%)
Apr 11, 2012 4.840 4.960 4.831 4.960 11,501 +0.06(+1.22%)
Apr 10, 2012 4.820 4.940 4.710 4.900 24,933 +0.01(+0.20%)
Apr 09, 2012 5.230 5.230 4.850 4.890 16,197 -0.31(-5.96%)
Apr 05, 2012 5.310 5.350 5.101 5.200 10,954 -0.10(-1.89%)
Apr 04, 2012 5.320 5.340 5.260 5.300 27,211 +0.05(+0.95%)
Apr 03, 2012 5.190 5.300 5.180 5.250 40,774 +0.13(+2.54%)
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.