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 (%)
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%)
Oct 01, 2012 5.450 5.450 5.300 5.350 45,804 +0.00(+0.00%)
Sep 28, 2012 5.440 5.440 5.312 5.350 10,700 +0.01(+0.19%)
Sep 27, 2012 5.340 5.420 5.270 5.340 60,142 +0.06(+1.14%)
Sep 26, 2012 5.270 5.359 5.270 5.280 2,329 +0.02(+0.38%)
Sep 25, 2012 5.340 5.370 5.260 5.260 1,808 -0.11(-2.05%)
Sep 24, 2012 5.390 5.450 5.260 5.370 10,117 +0.06(+1.13%)
Sep 21, 2012 5.350 5.420 5.160 5.310 122,192 +0.01(+0.19%)
Sep 20, 2012 5.220 5.380 5.160 5.300 80,460 +0.05(+0.95%)
Sep 19, 2012 5.200 5.250 5.200 5.250 7,008 +0.00(+0.00%)
Sep 18, 2012 5.310 5.349 5.120 5.250 26,485 -0.10(-1.87%)
Sep 17, 2012 5.380 5.380 5.350 5.350 5,780 -0.03(-0.58%)
Sep 14, 2012 5.370 5.500 5.300 5.381 31,297 +0.00(+0.02%)
Sep 13, 2012 5.290 5.380 5.290 5.380 7,616 +0.13(+2.48%)
Sep 12, 2012 5.110 5.388 5.110 5.250 31,372 +0.08(+1.55%)
Sep 11, 2012 5.280 5.280 5.100 5.170 6,399 -0.08(-1.52%)
Sep 10, 2012 5.170 5.250 5.100 5.250 33,769 +0.12(+2.34%)
Sep 07, 2012 4.950 5.130 4.950 5.130 39,838 +0.13(+2.60%)
Sep 06, 2012 4.760 5.000 4.760 5.000 11,625 +0.05(+1.01%)
Sep 05, 2012 4.760 5.238 4.760 4.950 42,958 +0.15(+3.13%)
Sep 04, 2012 4.800 4.880 4.700 4.800 27,976 -0.07(-1.44%)
Aug 31, 2012 4.880 4.890 4.850 4.870 55,913 +0.05(+1.04%)
Aug 30, 2012 4.800 4.859 4.799 4.820 51,771 +0.07(+1.47%)
Aug 29, 2012 4.850 4.860 4.750 4.750 6,889 -0.13(-2.66%)
Aug 27, 2012 4.700 4.890 4.700 4.880 12,302 +0.15(+3.17%)
Aug 24, 2012 4.750 4.750 4.650 4.730 26,262 +0.03(+0.64%)
Aug 23, 2012 4.720 4.720 4.660 4.700 60,864 -0.02(-0.42%)
Aug 22, 2012 4.650 4.850 4.600 4.720 16,413 -0.01(-0.21%)
Aug 21, 2012 4.800 4.800 4.600 4.730 9,214 -0.02(-0.42%)
Aug 20, 2012 4.610 4.808 4.610 4.750 1,360 +0.18(+3.94%)
Aug 17, 2012 4.510 4.570 4.510 4.570 600 +0.05(+1.11%)
Aug 16, 2012 4.520 4.850 4.500 4.520 68,956 -0.07(-1.53%)
Aug 15, 2012 4.720 4.720 4.380 4.590 46,119 -0.08(-1.71%)
Aug 14, 2012 4.800 4.890 4.660 4.670 7,170 -0.08(-1.68%)
Aug 13, 2012 4.660 4.864 4.460 4.750 22,235 +0.22(+4.86%)
Aug 10, 2012 4.420 4.570 4.200 4.530 2,366 +0.03(+0.67%)
Aug 09, 2012 4.470 4.500 4.460 4.500 6,512 +0.09(+1.94%)
Aug 08, 2012 4.560 4.570 4.415 4.415 11,060 -0.09(-1.90%)
Aug 07, 2012 4.410 4.650 4.260 4.500 8,906 +0.03(+0.67%)
Aug 06, 2012 4.520 4.630 4.350 4.470 18,736 +0.05(+1.13%)
Aug 03, 2012 4.650 4.750 4.410 4.420 46,863 +0.13(+3.03%)
Aug 02, 2012 4.270 4.290 4.060 4.290 10,730 -0.08(-1.83%)
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.