Skip to main content

Addus Homecare Corp (NQ: ADUS )

103.34 -0.40 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 4.480 4.790 4.400 4.434 6,255 -0.17(-3.61%)
Jul 30, 2012 4.520 4.925 4.420 4.600 9,669 +0.05(+1.10%)
Jul 27, 2012 4.510 4.730 4.351 4.550 4,584 +0.08(+1.79%)
Jul 26, 2012 4.690 4.720 4.270 4.470 37,808 -0.12(-2.61%)
Jul 25, 2012 4.530 4.930 4.530 4.590 2,634 +0.09(+1.98%)
Jul 24, 2012 4.470 4.501 4.440 4.501 5,902 +0.06(+1.38%)
Jul 23, 2012 4.380 4.470 4.380 4.440 1,608 +0.04(+0.91%)
Jul 20, 2012 4.470 4.470 4.400 4.400 2,759 -0.05(-1.12%)
Jul 19, 2012 4.410 4.500 4.360 4.450 3,191 +0.06(+1.41%)
Jul 18, 2012 4.390 4.648 4.388 4.388 3,830 -0.05(-1.17%)
Jul 17, 2012 4.460 4.500 4.440 4.440 8,186 +0.04(+0.88%)
Jul 16, 2012 4.500 4.500 4.400 4.401 10,355 -0.11(-2.50%)
Jul 13, 2012 4.400 4.650 4.400 4.514 3,208 +0.11(+2.57%)
Jul 12, 2012 4.360 4.490 4.360 4.401 1,518 -0.02(-0.43%)
Jul 11, 2012 4.600 4.620 4.420 4.420 9,112 -0.33(-6.95%)
Jul 10, 2012 4.670 4.750 4.620 4.750 4,324 +0.05(+1.06%)
Jul 09, 2012 4.710 4.710 4.620 4.700 7,364 +0.03(+0.64%)
Jul 06, 2012 4.730 4.800 4.550 4.670 3,176 -0.01(-0.21%)
Jul 05, 2012 5.000 5.000 4.680 4.680 12,692 -0.35(-6.96%)
Jul 03, 2012 5.120 5.120 4.970 5.030 9,867 +0.01(+0.20%)
Jul 02, 2012 4.910 5.070 4.851 5.020 31,108 +0.11(+2.24%)
Jun 29, 2012 4.510 4.910 4.470 4.910 5,950 +0.40(+8.87%)
Jun 28, 2012 4.470 4.730 4.250 4.510 11,088 +0.03(+0.67%)
Jun 27, 2012 4.480 4.490 4.480 4.480 2,803 +0.04(+0.90%)
Jun 26, 2012 4.790 4.800 4.250 4.440 18,897 -0.36(-7.50%)
Jun 25, 2012 4.720 4.930 4.580 4.800 20,374 +0.12(+2.56%)
Jun 22, 2012 4.670 4.700 4.540 4.680 3,484 +0.10(+2.18%)
Jun 21, 2012 4.430 4.580 4.430 4.580 15,164 +0.13(+2.92%)
Jun 20, 2012 4.460 4.460 4.410 4.450 3,969 +0.00(+0.00%)
Jun 19, 2012 4.460 4.460 4.150 4.450 9,654 -0.01(-0.22%)
Jun 18, 2012 4.360 4.560 4.360 4.460 44,783 +0.08(+1.83%)
Jun 15, 2012 4.180 4.380 4.100 4.380 4,392 +0.30(+7.41%)
Jun 14, 2012 4.300 4.300 4.078 4.078 7,619 -0.24(-5.60%)
Jun 13, 2012 4.280 4.480 4.260 4.320 9,377 +0.03(+0.70%)
Jun 12, 2012 3.970 4.300 3.970 4.290 5,411 +0.34(+8.61%)
Jun 11, 2012 3.860 4.160 3.860 3.950 13,377 +0.10(+2.60%)
Jun 08, 2012 3.840 3.850 3.840 3.850 3,091 +0.01(+0.26%)
Jun 07, 2012 3.780 3.840 3.770 3.840 9,331 +0.00(+0.00%)
Jun 06, 2012 3.920 3.920 3.750 3.840 4,000 +0.04(+1.05%)
Jun 05, 2012 3.810 3.830 3.750 3.800 5,048 -0.10(-2.51%)
Jun 04, 2012 3.860 3.930 3.570 3.898 15,587 +0.08(+2.04%)
Jun 01, 2012 3.900 3.929 3.760 3.820 1,499 -0.17(-4.26%)
May 31, 2012 3.850 4.150 3.640 3.990 20,891 +0.19(+5.00%)
May 30, 2012 3.870 3.920 3.800 3.800 1,100 -0.07(-1.81%)
May 29, 2012 3.840 3.890 3.760 3.870 12,912 +0.12(+3.20%)
May 25, 2012 3.790 3.800 3.750 3.750 1,385 +0.02(+0.54%)
May 24, 2012 3.730 3.730 3.730 3.730 100 +0.06(+1.63%)
May 23, 2012 3.910 3.920 3.570 3.670 31,534 -0.32(-8.02%)
May 22, 2012 3.880 4.010 3.830 3.990 27,344 +0.12(+3.10%)
May 21, 2012 3.920 3.920 3.870 3.870 3,300 +0.00(+0.00%)
May 18, 2012 4.010 4.080 3.800 3.870 17,531 -0.15(-3.67%)
May 17, 2012 3.980 4.110 3.980 4.018 9,789 +0.02(+0.44%)
May 16, 2012 4.160 4.160 3.990 4.000 10,543 -0.19(-4.53%)
May 15, 2012 4.010 4.230 4.010 4.190 12,127 +0.06(+1.45%)
May 14, 2012 4.340 4.350 4.130 4.130 7,630 -0.28(-6.31%)
May 11, 2012 4.310 4.490 4.300 4.408 1,394 +0.10(+2.27%)
May 10, 2012 4.500 4.500 4.310 4.310 8,323 -0.10(-2.27%)
May 09, 2012 4.220 4.500 4.010 4.410 35,713 +0.27(+6.52%)
May 08, 2012 4.490 4.490 4.140 4.140 12,422 -0.31(-6.97%)
May 07, 2012 4.490 4.570 4.400 4.450 20,054 +0.05(+1.14%)
May 04, 2012 4.420 4.560 4.110 4.400 76,568 -0.34(-7.17%)
May 03, 2012 4.840 4.969 4.730 4.740 15,307 -0.03(-0.63%)
May 02, 2012 4.625 4.830 4.610 4.770 168,034 +0.12(+2.58%)
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.