Addus Homecare Corp (NQ: ADUS )

91.96 USD -4.37 (-4.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 11.94 12.02 11.57 11.84 0 -0.08(-0.67%)
Apr 29, 2013 12.31 12.44 11.82 11.92 78,191 -0.41(-3.33%)
Apr 26, 2013 12.43 12.57 12.09 12.33 61,608 -0.08(-0.64%)
Apr 25, 2013 12.75 12.76 12.39 12.41 70,061 -0.25(-1.97%)
Apr 24, 2013 12.65 12.80 12.45 12.66 0 +0.04(+0.32%)
Apr 23, 2013 12.38 12.79 12.20 12.62 70,782 +0.29(+2.35%)
Apr 22, 2013 11.84 12.47 11.17 12.33 189,648 +0.45(+3.79%)
Apr 19, 2013 12.29 12.29 11.76 11.88 61,142 -0.36(-2.94%)
Apr 18, 2013 12.30 12.34 11.71 12.24 61,638 -0.01(-0.08%)
Apr 17, 2013 12.61 12.61 11.75 12.25 74,035 -0.39(-3.09%)
Apr 16, 2013 12.07 12.72 12.06 12.64 90,627 +0.60(+4.98%)
Apr 15, 2013 12.70 12.70 11.35 12.04 256,303 -0.71(-5.57%)
Apr 12, 2013 12.67 12.83 12.57 12.75 56,829 +0.00(+0.00%)
Apr 11, 2013 12.58 12.80 12.56 12.75 176,656 +0.06(+0.47%)
Apr 10, 2013 12.70 12.76 12.27 12.69 168,636 -0.01(-0.08%)
Apr 09, 2013 12.79 12.99 12.10 12.70 111,099 -0.09(-0.70%)
Apr 08, 2013 13.30 13.71 11.96 12.79 211,128 -0.30(-2.29%)
Apr 05, 2013 12.82 13.92 12.28 13.09 228,450 +0.12(+0.93%)
Apr 04, 2013 12.26 13.14 11.31 12.97 393,265 -0.19(-1.44%)
Apr 03, 2013 14.50 14.60 12.48 13.16 347,434 -1.22(-8.48%)
Apr 02, 2013 13.82 14.41 13.64 14.38 610,244 +0.89(+6.60%)
Apr 01, 2013 13.26 14.24 13.20 13.49 319,030 +0.30(+2.27%)
Mar 28, 2013 12.94 14.07 12.75 13.19 266,202 +0.50(+3.94%)
Mar 27, 2013 12.09 12.93 11.90 12.69 116,125 +0.70(+5.84%)
Mar 26, 2013 11.66 12.11 11.40 11.99 202,434 +0.33(+2.83%)
Mar 25, 2013 11.56 11.71 11.49 11.66 78,454 +0.10(+0.87%)
Mar 22, 2013 11.61 11.70 11.20 11.56 47,005 +0.05(+0.43%)
Mar 21, 2013 11.36 11.75 11.29 11.51 86,403 +0.04(+0.35%)
Mar 20, 2013 11.57 11.76 10.87 11.47 150,382 -0.06(-0.52%)
Mar 19, 2013 11.58 11.99 11.25 11.53 115,675 -0.05(-0.43%)
Mar 18, 2013 10.55 11.85 10.55 11.58 215,020 +0.95(+8.94%)
Mar 15, 2013 10.47 10.78 10.29 10.63 74,826 +0.41(+4.01%)
Mar 14, 2013 9.750 10.46 9.630 10.22 150,216 +0.73(+7.69%)
Mar 13, 2013 9.130 9.750 9.060 9.490 128,730 +0.46(+5.09%)
Mar 12, 2013 8.860 9.050 8.800 9.030 58,338 +0.12(+1.35%)
Mar 11, 2013 8.980 9.113 8.860 8.910 41,987 -0.08(-0.89%)
Mar 08, 2013 8.870 9.060 8.819 8.990 32,740 +0.23(+2.63%)
Mar 07, 2013 8.820 9.030 8.680 8.760 23,915 -0.07(-0.79%)
Mar 06, 2013 8.500 8.870 8.500 8.830 23,898 +0.35(+4.13%)
Mar 05, 2013 8.360 8.480 8.110 8.480 87,610 +0.09(+1.07%)
Mar 04, 2013 8.500 8.550 8.240 8.390 65,444 -0.17(-1.99%)
Mar 01, 2013 8.700 8.766 8.500 8.560 26,643 -0.25(-2.84%)
Feb 28, 2013 9.090 9.250 8.690 8.810 33,560 +0.14(+1.61%)
Feb 27, 2013 8.710 8.920 8.510 8.670 33,489 -0.04(-0.46%)
Feb 26, 2013 8.350 8.920 8.080 8.710 49,569 -0.66(-7.04%)
Feb 22, 2013 8.720 9.500 8.720 9.370 50,467 +0.07(+0.75%)
Feb 21, 2013 9.150 9.430 8.810 9.300 94,807 +0.01(+0.11%)
Feb 20, 2013 9.900 9.990 9.250 9.290 118,782 -0.59(-5.97%)
Feb 19, 2013 9.750 10.00 9.640 9.880 219,414 +0.24(+2.48%)
Feb 15, 2013 9.520 9.900 9.520 9.641 142,231 +0.24(+2.56%)
Feb 14, 2013 9.190 9.610 8.950 9.400 170,919 +0.17(+1.84%)
Feb 13, 2013 8.580 9.310 8.580 9.230 71,595 +0.65(+7.58%)
Feb 12, 2013 8.590 8.600 8.500 8.580 37,517 +0.02(+0.23%)
Feb 11, 2013 8.510 8.760 8.110 8.560 99,844 +0.20(+2.39%)
Feb 08, 2013 7.800 8.450 7.785 8.360 96,522 +0.40(+5.03%)
Feb 07, 2013 7.750 8.050 7.120 7.960 299,407 +0.03(+0.38%)
Feb 06, 2013 7.970 7.970 7.700 7.930 80,496 -0.06(-0.75%)
Feb 04, 2013 8.060 8.230 7.790 7.990 107,434 -0.07(-0.87%)
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.