Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Addus Homecare Corp (NQ: ADUS )

127.58 -1.50 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2012 4.750 5.000 4.750 4.950 16,530 +0.20(+4.21%)
Mar 29, 2012 4.710 4.760 4.710 4.750 3,102 -0.04(-0.84%)
Mar 28, 2012 4.820 4.909 4.620 4.790 12,735 +0.00(+0.00%)
Mar 27, 2012 4.800 4.850 4.751 4.790 11,809 +0.00(+0.00%)
Mar 26, 2012 4.730 4.800 4.721 4.790 38,432 -0.01(-0.21%)
Mar 23, 2012 5.010 5.060 4.800 4.800 10,219 -0.25(-4.95%)
Mar 22, 2012 4.900 5.050 4.830 5.050 16,956 +0.26(+5.43%)
Mar 21, 2012 4.660 4.979 4.620 4.790 27,866 +0.17(+3.68%)
Mar 20, 2012 4.750 4.750 4.620 4.620 14,658 -0.08(-1.70%)
Mar 19, 2012 4.530 4.740 4.500 4.700 19,135 +0.21(+4.68%)
Mar 16, 2012 4.470 4.620 4.470 4.490 23,652 +0.08(+1.81%)
Mar 15, 2012 4.450 4.470 4.410 4.410 2,900 -0.04(-0.90%)
Mar 14, 2012 4.410 4.560 4.410 4.450 10,014 -0.04(-0.89%)
Mar 13, 2012 4.260 4.600 4.260 4.490 17,699 +0.24(+5.70%)
Mar 12, 2012 4.240 4.260 4.200 4.248 14,235 -0.00(-0.04%)
Mar 09, 2012 4.130 4.370 4.130 4.250 12,353 +0.14(+3.40%)
Mar 08, 2012 4.150 4.150 4.040 4.110 108,497 -0.14(-3.29%)
Mar 07, 2012 4.190 4.250 4.020 4.250 4,054 +0.12(+2.88%)
Mar 06, 2012 4.190 4.240 4.020 4.131 19,965 -0.11(-2.58%)
Mar 05, 2012 3.900 4.290 3.700 4.240 36,923 +0.35(+9.00%)
Mar 02, 2012 3.700 3.890 3.500 3.890 119,880 +0.23(+6.28%)
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.