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 (%)
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%)
Nov 01, 2010 3.020 3.030 2.800 2.880 95,546 -0.16(-5.26%)
Oct 29, 2010 3.020 3.120 2.990 3.040 142,148 +0.01(+0.33%)
Oct 28, 2010 3.050 3.060 2.920 3.030 149,647 -0.01(-0.33%)
Oct 27, 2010 3.100 3.100 3.040 3.040 44,236 -0.21(-6.46%)
Oct 25, 2010 3.320 3.400 3.240 3.250 60,668 -0.04(-1.22%)
Oct 22, 2010 3.520 3.520 3.230 3.290 177,787 -0.25(-7.06%)
Oct 21, 2010 3.590 3.640 3.500 3.540 122,415 -0.08(-2.21%)
Oct 20, 2010 3.630 3.700 3.580 3.620 146,119 -0.06(-1.63%)
Oct 19, 2010 3.780 3.780 3.640 3.680 28,056 -0.10(-2.65%)
Oct 18, 2010 3.640 3.800 3.570 3.780 29,322 +0.13(+3.56%)
Oct 15, 2010 3.700 3.700 3.620 3.650 25,650 -0.10(-2.67%)
Oct 14, 2010 3.650 3.810 3.550 3.750 32,984 +0.08(+2.18%)
Oct 13, 2010 3.820 3.820 3.550 3.670 81,640 -0.12(-3.17%)
Oct 12, 2010 3.750 3.950 3.750 3.790 36,740 +0.04(+1.07%)
Oct 11, 2010 3.910 3.910 3.750 3.750 34,800 -0.13(-3.35%)
Oct 08, 2010 4.020 4.020 3.850 3.880 51,847 -0.14(-3.55%)
Oct 07, 2010 4.020 4.030 3.920 4.023 18,570 +0.06(+1.59%)
Oct 06, 2010 3.930 3.990 3.920 3.960 19,810 +0.11(+2.86%)
Oct 05, 2010 3.800 4.000 3.800 3.850 13,312 +0.04(+1.02%)
Oct 04, 2010 3.800 3.970 3.690 3.811 33,475 +0.01(+0.29%)
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.