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 (%)
Apr 29, 2011 6.016 6.016 5.900 5.990 23,566 +0.03(+0.50%)
Apr 28, 2011 5.920 6.130 5.880 5.960 33,825 +0.08(+1.36%)
Apr 27, 2011 5.610 6.030 5.500 5.880 58,056 -0.06(-1.01%)
Apr 26, 2011 6.020 6.050 5.840 5.940 45,038 +0.04(+0.68%)
Apr 25, 2011 6.090 6.110 5.680 5.900 35,240 -0.03(-0.51%)
Apr 21, 2011 6.010 6.215 5.750 5.930 49,745 -0.02(-0.34%)
Apr 20, 2011 5.600 5.950 5.460 5.950 64,864 +0.49(+8.97%)
Apr 19, 2011 5.450 5.650 5.350 5.460 34,594 +0.03(+0.55%)
Apr 18, 2011 5.500 5.500 5.271 5.430 50,348 -0.07(-1.27%)
Apr 15, 2011 5.560 5.600 5.290 5.500 15,787 -0.01(-0.18%)
Apr 14, 2011 5.700 5.730 5.450 5.510 48,619 -0.13(-2.30%)
Apr 13, 2011 5.340 5.680 5.230 5.640 81,019 +0.31(+5.82%)
Apr 12, 2011 5.090 5.350 5.050 5.330 33,734 +0.23(+4.51%)
Apr 11, 2011 5.020 5.120 4.990 5.100 88,197 +0.12(+2.41%)
Apr 08, 2011 5.160 5.210 4.970 4.980 25,375 -0.22(-4.23%)
Apr 07, 2011 5.230 5.270 5.150 5.200 23,765 +0.02(+0.40%)
Apr 06, 2011 5.180 5.250 5.140 5.179 32,928 +0.04(+0.77%)
Apr 05, 2011 5.170 5.200 5.120 5.140 15,965 -0.03(-0.58%)
Apr 04, 2011 5.000 5.250 4.990 5.170 58,554 +0.17(+3.40%)
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.