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 (%)
Dec 31, 2012 7.170 7.270 6.970 7.148 27,411 -0.02(-0.31%)
Dec 28, 2012 7.240 7.300 7.170 7.170 53,716 +0.00(+0.00%)
Dec 27, 2012 6.900 7.300 6.900 7.170 20,839 +0.19(+2.72%)
Dec 26, 2012 6.850 6.980 6.800 6.980 9,600 +0.15(+2.20%)
Dec 24, 2012 6.990 6.990 6.760 6.830 13,471 -0.16(-2.29%)
Dec 21, 2012 6.890 7.070 6.740 6.990 31,189 -0.15(-2.10%)
Dec 20, 2012 7.060 7.180 6.765 7.140 31,399 +0.18(+2.59%)
Dec 19, 2012 6.840 7.070 6.812 6.960 31,165 +0.23(+3.42%)
Dec 18, 2012 6.810 6.940 6.508 6.730 36,816 +0.00(+0.00%)
Dec 17, 2012 6.900 7.220 6.662 6.730 51,280 +0.07(+1.05%)
Dec 14, 2012 7.100 7.140 6.450 6.660 62,828 -0.49(-6.85%)
Dec 13, 2012 7.140 7.250 6.840 7.150 5,434 +0.09(+1.27%)
Dec 12, 2012 7.060 7.290 7.060 7.060 5,736 +0.00(+0.00%)
Dec 11, 2012 7.400 7.490 7.000 7.060 23,816 -0.13(-1.81%)
Dec 10, 2012 6.760 7.260 6.760 7.190 40,224 +0.43(+6.36%)
Dec 07, 2012 6.730 6.780 6.340 6.760 54,709 -0.02(-0.29%)
Dec 06, 2012 6.850 6.960 6.700 6.780 18,908 +0.01(+0.15%)
Dec 05, 2012 7.370 7.640 6.720 6.770 94,413 -0.72(-9.61%)
Dec 04, 2012 7.200 7.500 7.180 7.490 105,290 +0.71(+10.47%)
Nov 30, 2012 6.740 6.900 6.680 6.780 29,686 +0.15(+2.26%)
Nov 29, 2012 6.760 6.820 6.570 6.630 33,445 -0.03(-0.45%)
Nov 28, 2012 6.500 6.670 6.490 6.660 28,285 +0.16(+2.46%)
Nov 27, 2012 6.300 6.620 6.250 6.500 71,116 +0.15(+2.36%)
Nov 26, 2012 6.100 6.350 6.100 6.350 55,916 +0.25(+4.10%)
Nov 23, 2012 6.220 6.240 6.000 6.100 18,847 -0.05(-0.81%)
Nov 21, 2012 6.180 6.230 6.120 6.150 12,821 +0.02(+0.33%)
Nov 20, 2012 6.070 6.230 6.040 6.130 5,816 +0.02(+0.33%)
Nov 19, 2012 6.190 6.288 6.050 6.110 19,251 +0.05(+0.83%)
Nov 16, 2012 5.760 6.089 5.760 6.060 16,431 +0.00(+0.00%)
Nov 15, 2012 6.110 6.200 5.120 6.060 48,499 +0.05(+0.83%)
Nov 14, 2012 6.290 6.290 6.000 6.010 15,919 -0.28(-4.45%)
Nov 13, 2012 6.200 6.290 6.200 6.290 31,406 -0.01(-0.16%)
Nov 12, 2012 6.300 6.300 6.200 6.300 23,128 +0.08(+1.29%)
Nov 09, 2012 6.300 6.390 6.220 6.220 16,176 -0.08(-1.27%)
Nov 08, 2012 6.290 6.350 6.250 6.300 27,547 +0.08(+1.29%)
Nov 07, 2012 6.140 6.220 6.050 6.220 33,557 +0.03(+0.48%)
Nov 06, 2012 6.050 6.200 6.040 6.190 68,834 +0.19(+3.17%)
Nov 05, 2012 6.000 6.200 6.000 6.000 42,738 +0.00(+0.00%)
Nov 02, 2012 5.900 6.220 5.850 6.000 68,445 +0.19(+3.27%)
Nov 01, 2012 5.500 5.820 5.500 5.810 20,977 +0.38(+7.00%)
Oct 31, 2012 5.590 5.590 5.220 5.430 21,682 -0.08(-1.45%)
Oct 26, 2012 5.500 5.510 5.510 5.510 18,200 -0.02(-0.36%)
Oct 25, 2012 5.590 5.590 5.500 5.530 11,241 -0.06(-1.07%)
Oct 24, 2012 5.500 5.590 5.480 5.590 19,360 +0.06(+1.08%)
Oct 23, 2012 5.930 5.930 5.400 5.530 38,743 -0.32(-5.47%)
Oct 19, 2012 5.850 5.950 5.850 5.850 12,355 -0.06(-1.02%)
Oct 18, 2012 5.790 5.960 5.730 5.910 19,416 +0.17(+2.96%)
Oct 17, 2012 5.780 5.920 5.720 5.740 11,456 -0.15(-2.55%)
Oct 16, 2012 5.840 5.908 5.700 5.890 19,682 +0.14(+2.43%)
Oct 15, 2012 5.590 5.790 5.590 5.750 53,970 +0.16(+2.86%)
Oct 12, 2012 5.440 5.600 5.360 5.590 82,196 +0.24(+4.49%)
Oct 11, 2012 5.340 5.430 5.290 5.350 15,194 +0.01(+0.19%)
Oct 10, 2012 5.240 5.340 5.071 5.340 1,788 +0.09(+1.71%)
Oct 09, 2012 5.340 5.400 5.191 5.250 14,120 -0.05(-0.94%)
Oct 08, 2012 5.450 5.450 5.290 5.300 20,236 -0.13(-2.39%)
Oct 05, 2012 5.300 5.430 5.300 5.430 10,689 +0.13(+2.45%)
Oct 04, 2012 5.400 5.400 5.000 5.300 24,795 -0.08(-1.49%)
Oct 03, 2012 5.300 5.400 5.190 5.380 12,699 -0.02(-0.37%)
Oct 02, 2012 5.350 5.400 5.190 5.400 16,650 +0.05(+0.93%)
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.