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

Addus Homecare Corp (NQ: ADUS )

96.76 +0.14 (+0.14%)
Streaming Delayed Price Updated: 10:14 AM EDT, Apr 18, 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 (%)
Jan 31, 2011 4.660 4.750 4.446 4.630 24,842 +0.03(+0.65%)
Jan 28, 2011 4.760 4.760 4.580 4.600 24,510 -0.17(-3.56%)
Jan 27, 2011 4.700 4.770 4.585 4.770 34,569 +0.09(+1.92%)
Jan 26, 2011 4.660 4.730 4.550 4.680 7,632 +0.07(+1.52%)
Jan 25, 2011 4.440 4.610 4.400 4.610 33,268 +0.13(+2.90%)
Jan 24, 2011 4.489 4.620 4.400 4.480 16,942 +0.04(+0.90%)
Jan 21, 2011 4.360 4.480 4.340 4.440 46,800 +0.01(+0.23%)
Jan 20, 2011 4.430 4.480 4.310 4.430 9,727 -0.10(-2.21%)
Jan 19, 2011 4.730 4.730 4.447 4.530 34,656 -0.24(-5.03%)
Jan 18, 2011 4.710 4.800 4.520 4.770 12,450 +0.01(+0.21%)
Jan 14, 2011 4.740 4.760 4.510 4.760 55,612 +0.04(+0.85%)
Jan 13, 2011 4.730 4.760 4.700 4.720 17,732 +0.03(+0.64%)
Jan 12, 2011 4.710 4.830 4.630 4.690 36,279 +0.08(+1.74%)
Jan 11, 2011 4.830 4.830 4.539 4.610 21,372 -0.22(-4.55%)
Jan 10, 2011 4.970 5.030 4.791 4.830 44,722 -0.06(-1.23%)
Jan 07, 2011 4.810 4.890 4.760 4.890 47,658 +0.13(+2.73%)
Jan 06, 2011 4.750 4.860 4.700 4.760 54,325 +0.02(+0.42%)
Jan 05, 2011 4.680 4.780 4.600 4.740 77,270 +0.09(+1.94%)
Jan 04, 2011 4.250 4.800 4.220 4.650 69,068 +0.40(+9.41%)
Jan 03, 2011 4.190 4.250 4.161 4.250 6,362 +0.15(+3.66%)
Dec 31, 2010 4.150 4.165 4.080 4.100 30,562 -0.10(-2.38%)
Dec 30, 2010 4.080 4.200 4.080 4.200 25,023 +0.14(+3.45%)
Dec 29, 2010 4.220 4.220 4.060 4.060 52,569 -0.16(-3.79%)
Dec 28, 2010 4.150 4.220 4.060 4.220 40,032 +0.02(+0.48%)
Dec 27, 2010 4.180 4.240 4.050 4.200 23,129 +0.06(+1.45%)
Dec 23, 2010 4.090 4.190 4.050 4.140 53,771 +0.09(+2.22%)
Dec 22, 2010 4.170 4.170 4.000 4.050 30,507 -0.12(-2.88%)
Dec 21, 2010 4.150 4.280 4.050 4.170 32,171 -0.01(-0.24%)
Dec 20, 2010 4.410 4.430 4.100 4.180 20,658 -0.21(-4.78%)
Dec 17, 2010 4.580 4.600 4.320 4.390 22,499 -0.13(-2.88%)
Dec 16, 2010 4.220 4.630 4.220 4.520 113,394 +0.35(+8.39%)
Dec 15, 2010 4.070 4.300 4.070 4.170 31,279 +0.12(+2.96%)
Dec 14, 2010 4.050 4.170 4.000 4.050 30,682 +0.00(+0.00%)
Dec 13, 2010 3.850 4.090 3.850 4.050 19,722 +0.22(+5.63%)
Dec 10, 2010 3.770 3.874 3.720 3.834 16,750 -0.03(-0.67%)
Dec 09, 2010 3.990 3.990 3.800 3.860 49,502 -0.08(-2.03%)
Dec 08, 2010 4.000 4.040 3.911 3.940 11,978 -0.08(-1.99%)
Dec 07, 2010 4.200 4.200 3.950 4.020 11,424 -0.18(-4.29%)
Dec 06, 2010 3.940 4.240 3.820 4.200 31,662 +0.25(+6.33%)
Dec 03, 2010 4.136 4.136 3.910 3.950 15,074 -0.07(-1.74%)
Dec 02, 2010 4.090 4.090 4.020 4.020 5,225 -0.07(-1.71%)
Dec 01, 2010 4.100 4.130 4.080 4.090 90,300 -0.06(-1.45%)
Nov 30, 2010 4.100 4.300 4.030 4.150 61,845 +0.09(+2.22%)
Nov 29, 2010 4.110 4.210 4.020 4.060 17,566 -0.08(-1.93%)
Nov 26, 2010 4.120 4.170 4.120 4.140 8,200 +0.02(+0.49%)
Nov 24, 2010 4.060 4.120 4.120 4.120 2,050 +0.01(+0.24%)
Nov 23, 2010 4.150 4.150 4.100 4.110 11,360 -0.04(-0.96%)
Nov 22, 2010 4.260 4.260 4.150 4.150 6,610 -0.08(-1.89%)
Nov 19, 2010 4.170 4.250 4.150 4.230 14,760 +0.02(+0.48%)
Nov 18, 2010 4.000 4.220 3.910 4.210 48,477 +0.16(+3.90%)
Nov 17, 2010 4.021 4.052 4.000 4.052 2,600 -0.04(-0.93%)
Nov 16, 2010 3.920 4.100 3.820 4.090 34,786 +0.15(+3.81%)
Nov 15, 2010 3.860 4.160 3.860 3.940 9,540 +0.05(+1.29%)
Nov 12, 2010 3.880 3.980 3.800 3.890 18,410 +0.04(+1.04%)
Nov 11, 2010 3.880 4.000 3.800 3.850 23,076 -0.04(-1.03%)
Nov 10, 2010 4.000 4.000 3.750 3.890 32,891 -0.10(-2.51%)
Nov 09, 2010 4.130 4.240 3.980 3.990 34,530 -0.05(-1.24%)
Nov 08, 2010 3.980 4.240 3.980 4.040 54,425 +0.04(+1.00%)
Nov 05, 2010 3.660 4.090 3.660 4.000 137,818 +0.60(+17.65%)
Nov 04, 2010 3.290 3.400 3.150 3.400 63,801 +0.25(+7.94%)
Nov 03, 2010 3.050 3.200 3.020 3.150 42,347 +0.09(+2.94%)
Nov 02, 2010 2.860 3.110 2.860 3.060 247,236 +0.18(+6.25%)
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.