Skip to main content

Addus Homecare Corp (NQ: ADUS )

103.92 +0.18 (+0.17%)
Streaming Delayed Price Updated: 10:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2010 4.850 4.950 4.835 4.950 17,000 +0.11(+2.27%)
Apr 30, 2010 4.930 4.960 4.820 4.840 114,402 -0.06(-1.22%)
Apr 29, 2010 4.780 4.980 4.750 4.900 66,619 +0.13(+2.73%)
Apr 28, 2010 5.010 5.010 4.640 4.770 135,433 -0.23(-4.60%)
Apr 27, 2010 5.460 5.480 5.000 5.000 126,792 -0.50(-9.09%)
Apr 26, 2010 5.530 5.550 5.450 5.500 20,099 -0.07(-1.26%)
Apr 23, 2010 5.560 5.750 5.460 5.570 40,500 -0.04(-0.71%)
Apr 22, 2010 5.790 5.790 5.480 5.610 23,028 +0.06(+1.08%)
Apr 21, 2010 5.860 5.880 5.440 5.550 46,730 -0.11(-1.94%)
Apr 20, 2010 5.650 5.780 5.580 5.660 28,000 +0.06(+1.07%)
Apr 19, 2010 5.510 5.620 5.510 5.600 18,329 +0.04(+0.72%)
Apr 16, 2010 5.760 5.760 5.440 5.560 159,582 -0.16(-2.80%)
Apr 15, 2010 5.880 5.900 5.620 5.720 14,105 -0.17(-2.89%)
Apr 14, 2010 5.960 5.980 5.700 5.890 35,152 -0.01(-0.17%)
Apr 13, 2010 5.900 5.920 5.850 5.900 122,370 +0.05(+0.85%)
Apr 12, 2010 5.760 5.900 5.760 5.850 21,891 -0.02(-0.34%)
Apr 09, 2010 5.900 5.960 5.850 5.870 9,859 +0.02(+0.34%)
Apr 08, 2010 5.770 5.900 5.740 5.850 209,640 +0.12(+2.06%)
Apr 07, 2010 5.710 5.910 5.700 5.732 8,509 +0.03(+0.56%)
Apr 06, 2010 5.620 5.740 5.590 5.700 61,236 +0.17(+3.08%)
Apr 05, 2010 5.590 5.770 5.530 5.530 19,430 -0.09(-1.60%)
Apr 01, 2010 6.000 5.620 5.620 5.620 82,600 -0.42(-6.95%)
Mar 31, 2010 5.800 6.040 5.520 6.040 165,579 +0.27(+4.68%)
Mar 30, 2010 6.020 6.020 5.650 5.770 84,675 -0.17(-2.86%)
Mar 29, 2010 6.170 6.170 5.920 5.940 181,071 -0.26(-4.20%)
Mar 26, 2010 6.310 6.390 6.150 6.200 27,357 -0.10(-1.59%)
Mar 25, 2010 6.440 6.450 6.300 6.300 40,890 -0.07(-1.10%)
Mar 24, 2010 6.440 6.455 6.340 6.370 96,653 +0.03(+0.47%)
Mar 23, 2010 6.400 6.500 6.250 6.340 114,476 -0.06(-0.94%)
Mar 22, 2010 6.300 6.500 6.300 6.400 142,376 +0.10(+1.59%)
Mar 19, 2010 7.800 7.970 6.200 6.300 1,282,710 -2.60(-29.21%)
Mar 18, 2010 8.390 8.900 8.210 8.900 58,500 +0.40(+4.71%)
Mar 17, 2010 8.360 8.600 8.360 8.500 24,748 +0.13(+1.55%)
Mar 16, 2010 8.350 8.479 8.260 8.370 24,800 +0.03(+0.36%)
Mar 15, 2010 8.305 8.620 8.198 8.340 22,156 +0.14(+1.71%)
Mar 12, 2010 7.970 8.330 7.960 8.200 268,000 +0.24(+3.02%)
Mar 11, 2010 7.960 8.000 7.950 7.960 10,244 +0.01(+0.13%)
Mar 10, 2010 8.000 8.020 7.830 7.950 16,033 -0.08(-1.06%)
Mar 09, 2010 8.090 8.090 7.900 8.035 42,000 -0.06(-0.80%)
Mar 08, 2010 8.000 8.124 8.000 8.100 2,138 +0.10(+1.25%)
Mar 05, 2010 8.000 8.030 7.900 8.000 27,404 +0.00(+0.00%)
Mar 04, 2010 8.060 8.150 7.990 8.000 37,600 -0.07(-0.87%)
Mar 03, 2010 8.070 8.070 8.011 8.070 1,400 +0.07(+0.88%)
Mar 02, 2010 8.000 8.100 8.000 8.000 17,820 -0.02(-0.26%)
Mar 01, 2010 7.920 8.160 7.920 8.021 15,388 +0.12(+1.53%)
Feb 26, 2010 8.050 8.050 7.900 7.900 12,711 -0.11(-1.37%)
Feb 25, 2010 7.900 8.030 7.900 8.010 24,525 +0.01(+0.12%)
Feb 24, 2010 8.050 8.160 8.000 8.000 63,836 -0.10(-1.23%)
Feb 23, 2010 8.280 8.310 8.100 8.100 15,910 -0.05(-0.61%)
Feb 22, 2010 8.350 8.350 8.150 8.150 15,528 -0.25(-2.96%)
Feb 19, 2010 8.500 8.500 8.250 8.399 7,700 -0.05(-0.61%)
Feb 18, 2010 8.790 8.790 8.360 8.450 12,303 -0.26(-2.99%)
Feb 17, 2010 8.860 8.860 8.640 8.710 15,382 -0.03(-0.40%)
Feb 16, 2010 8.850 8.850 8.730 8.745 10,866 +0.30(+3.61%)
Feb 12, 2010 8.400 8.440 8.440 8.440 10,700 +0.04(+0.48%)
Feb 11, 2010 8.540 8.540 8.340 8.400 4,400 +0.17(+2.07%)
Feb 10, 2010 8.470 8.470 8.200 8.230 9,692 -0.08(-0.96%)
Feb 09, 2010 8.510 8.550 8.300 8.310 5,580 -0.32(-3.71%)
Feb 08, 2010 8.740 8.740 8.630 8.630 1,700 +0.25(+2.98%)
Feb 05, 2010 8.320 8.590 8.320 8.380 16,707 -0.05(-0.59%)
Feb 04, 2010 8.550 8.550 8.310 8.430 11,094 -0.07(-0.83%)
Feb 03, 2010 8.610 8.750 8.500 8.500 15,650 -0.09(-1.05%)
Feb 02, 2010 8.740 8.740 8.479 8.590 10,380 -0.19(-2.16%)
Feb 01, 2010 8.820 8.860 8.560 8.780 18,283 -0.04(-0.45%)
Jan 29, 2010 8.920 9.170 8.630 8.820 38,921 +0.00(+0.00%)
Jan 28, 2010 9.090 9.100 8.730 8.820 36,000 +0.06(+0.68%)
Jan 27, 2010 9.140 9.140 8.620 8.760 23,784 -0.24(-2.67%)
Jan 26, 2010 8.940 9.160 8.260 9.000 21,836 +0.13(+1.47%)
Jan 25, 2010 8.810 9.230 8.778 8.870 8,011 +0.11(+1.26%)
Jan 22, 2010 9.100 9.170 8.692 8.760 12,850 -0.81(-8.46%)
Jan 21, 2010 9.630 9.720 9.150 9.570 34,417 -0.06(-0.62%)
Jan 20, 2010 9.530 9.630 9.390 9.630 21,175 -0.09(-0.93%)
Jan 19, 2010 9.410 9.720 9.190 9.720 65,283 +0.41(+4.40%)
Jan 15, 2010 9.000 9.310 9.310 9.310 17,200 +0.22(+2.42%)
Jan 14, 2010 9.370 9.390 9.000 9.090 31,024 -0.23(-2.47%)
Jan 13, 2010 9.270 9.430 9.090 9.320 41,121 +0.08(+0.87%)
Jan 12, 2010 9.320 9.460 9.200 9.240 20,825 -0.26(-2.74%)
Jan 11, 2010 9.400 9.570 9.370 9.500 34,767 +0.03(+0.32%)
Jan 08, 2010 9.450 9.640 9.330 9.470 41,250 -0.04(-0.42%)
Jan 07, 2010 9.400 9.550 9.230 9.510 64,359 +0.20(+2.15%)
Jan 06, 2010 9.070 9.430 8.990 9.310 34,786 +0.27(+2.99%)
Jan 05, 2010 9.430 9.430 8.990 9.040 32,082 -0.28(-3.00%)
Jan 04, 2010 9.250 9.520 9.200 9.320 45,123 +0.12(+1.30%)
Dec 31, 2009 9.000 9.200 9.200 9.200 48,200 +0.19(+2.11%)
Dec 30, 2009 8.560 9.070 8.560 9.010 37,135 +0.00(+0.00%)
Dec 29, 2009 9.150 9.220 9.010 9.010 39,244 -0.09(-0.99%)
Dec 28, 2009 8.840 9.200 8.780 9.100 55,388 +0.37(+4.27%)
Dec 24, 2009 8.650 8.780 8.540 8.727 12,410 +0.12(+1.36%)
Dec 23, 2009 8.500 8.650 8.190 8.610 33,161 +0.15(+1.77%)
Dec 22, 2009 8.250 8.500 8.240 8.460 25,274 +0.37(+4.57%)
Dec 21, 2009 8.010 8.100 7.614 8.090 89,401 +0.09(+1.12%)
Dec 18, 2009 8.550 8.550 7.950 8.000 78,310 -0.55(-6.43%)
Dec 17, 2009 8.570 8.610 8.500 8.550 50,403 -0.02(-0.23%)
Dec 16, 2009 8.550 8.770 8.430 8.570 127,097 +0.02(+0.23%)
Dec 15, 2009 8.350 8.550 8.350 8.550 110,289 +0.20(+2.40%)
Dec 14, 2009 8.300 8.490 8.250 8.350 34,858 +0.09(+1.09%)
Dec 11, 2009 8.290 8.370 8.220 8.260 23,200 -0.04(-0.48%)
Dec 10, 2009 8.460 8.460 8.200 8.300 55,170 +0.10(+1.22%)
Dec 09, 2009 8.367 8.429 8.150 8.200 35,925 -0.15(-1.80%)
Dec 08, 2009 8.200 8.480 8.190 8.350 68,566 +0.13(+1.58%)
Dec 07, 2009 8.470 8.485 8.220 8.220 102,782 -0.09(-1.08%)
Dec 04, 2009 8.020 8.430 7.970 8.310 86,012 +0.21(+2.59%)
Dec 03, 2009 8.010 8.120 7.850 8.100 29,066 +0.04(+0.50%)
Dec 02, 2009 8.000 8.340 8.000 8.060 25,020 -0.28(-3.36%)
Dec 01, 2009 8.250 8.460 8.100 8.340 32,517 +0.09(+1.09%)
Nov 30, 2009 8.040 8.280 8.000 8.250 48,904 +0.22(+2.74%)
Nov 27, 2009 8.010 8.180 7.750 8.030 6,554 -0.11(-1.35%)
Nov 25, 2009 8.010 8.250 8.000 8.140 15,225 -0.02(-0.25%)
Nov 24, 2009 8.090 8.230 8.000 8.160 12,180 +0.01(+0.12%)
Nov 23, 2009 8.030 8.250 7.850 8.150 43,141 +0.15(+1.88%)
Nov 20, 2009 8.210 8.250 7.980 8.000 49,853 -0.06(-0.74%)
Nov 19, 2009 7.950 8.190 7.730 8.060 133,610 +0.21(+2.68%)
Nov 18, 2009 7.700 7.900 7.520 7.850 64,722 +0.15(+1.95%)
Nov 17, 2009 8.010 8.040 7.700 7.700 59,329 -0.33(-4.05%)
Nov 16, 2009 8.210 8.220 7.960 8.025 33,595 -0.00(-0.06%)
Nov 13, 2009 8.210 8.400 8.030 8.030 26,860 -0.37(-4.40%)
Nov 12, 2009 8.580 8.590 8.160 8.400 195,000 +0.45(+5.66%)
Nov 11, 2009 7.990 8.000 7.660 7.950 95,855 -0.04(-0.50%)
Nov 10, 2009 8.110 8.390 7.600 7.990 88,184 -0.42(-4.99%)
Nov 09, 2009 8.490 8.490 8.070 8.410 34,499 -0.10(-1.12%)
Nov 06, 2009 8.260 8.570 8.070 8.505 32,604 +0.11(+1.25%)
Nov 05, 2009 8.500 8.546 8.340 8.400 26,450 +0.00(+0.00%)
Nov 04, 2009 8.550 8.630 8.290 8.400 41,770 -0.07(-0.83%)
Nov 03, 2009 8.510 8.600 8.180 8.470 55,183 -0.17(-1.97%)
Nov 02, 2009 8.780 9.150 8.500 8.640 51,683 -0.51(-5.57%)
Oct 30, 2009 9.000 9.150 8.400 9.150 125,686 +0.15(+1.67%)
Oct 29, 2009 8.760 9.000 8.500 9.000 224,137 +0.51(+6.01%)
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.