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

Addus Homecare Corp (NQ: ADUS )

96.62 -0.37 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
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%)
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.