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 (%)
Jun 30, 2011 5.390 5.560 5.390 5.430 13,878 +0.10(+1.88%)
Jun 29, 2011 5.400 5.400 5.300 5.330 9,153 +0.04(+0.76%)
Jun 28, 2011 5.250 5.439 5.250 5.290 27,502 +0.07(+1.34%)
Jun 27, 2011 5.260 5.320 5.090 5.220 18,608 +0.02(+0.38%)
Jun 24, 2011 5.200 5.263 5.091 5.200 18,766 +0.14(+2.77%)
Jun 23, 2011 5.380 5.390 4.953 5.060 55,468 -0.32(-5.95%)
Jun 22, 2011 5.410 5.530 5.300 5.380 45,906 +0.13(+2.48%)
Jun 21, 2011 5.110 5.410 4.990 5.250 53,973 +0.25(+5.00%)
Jun 20, 2011 5.020 5.600 4.860 5.000 47,834 -0.05(-0.99%)
Jun 17, 2011 5.540 5.640 4.980 5.050 48,076 -0.38(-7.00%)
Jun 16, 2011 5.580 5.780 5.300 5.430 56,740 -0.07(-1.27%)
Jun 15, 2011 5.600 5.700 5.400 5.500 34,466 -0.15(-2.65%)
Jun 14, 2011 5.700 5.900 5.550 5.650 25,160 -0.01(-0.18%)
Jun 13, 2011 5.600 5.730 5.500 5.660 22,431 +0.05(+0.89%)
Jun 10, 2011 5.620 5.690 5.500 5.610 12,518 -0.04(-0.71%)
Jun 09, 2011 5.520 5.790 5.520 5.650 7,000 +0.05(+0.89%)
Jun 08, 2011 5.530 5.600 5.530 5.600 1,300 -0.19(-3.28%)
Jun 07, 2011 5.620 5.910 5.511 5.790 27,232 +0.10(+1.76%)
Jun 06, 2011 5.750 5.760 5.610 5.690 9,902 -0.21(-3.56%)
Jun 03, 2011 5.630 6.000 5.550 5.900 35,075 +0.32(+5.73%)
May 24, 2011 5.660 5.850 5.560 5.580 26,498 -0.20(-3.46%)
May 23, 2011 5.850 5.910 5.610 5.780 45,869 -0.16(-2.69%)
May 20, 2011 6.100 6.100 5.930 5.940 10,300 -0.15(-2.46%)
May 19, 2011 5.990 6.090 5.960 6.090 69,371 +0.09(+1.50%)
May 18, 2011 5.870 6.000 5.820 6.000 16,436 +0.12(+2.04%)
May 17, 2011 5.820 5.900 5.820 5.880 18,963 +0.02(+0.34%)
May 16, 2011 5.950 5.950 5.835 5.860 7,433 -0.09(-1.51%)
May 13, 2011 5.900 5.987 5.900 5.950 61,223 -0.05(-0.83%)
May 12, 2011 5.940 6.000 5.900 6.000 42,030 -0.01(-0.17%)
May 11, 2011 5.930 6.030 5.880 6.010 85,764 -0.00(-0.03%)
May 10, 2011 5.900 6.020 5.850 6.012 23,662 +0.08(+1.40%)
May 09, 2011 5.660 5.960 5.470 5.929 38,827 +0.27(+4.75%)
May 06, 2011 5.500 5.700 5.500 5.660 42,279 -0.07(-1.22%)
May 05, 2011 5.880 5.880 5.520 5.730 32,488 -0.11(-1.88%)
May 04, 2011 5.860 5.890 5.800 5.840 2,650 -0.02(-0.34%)
May 03, 2011 5.870 6.050 5.770 5.860 20,548 -0.11(-1.84%)
May 02, 2011 5.990 6.160 5.830 5.970 41,812 -0.02(-0.33%)
Apr 29, 2011 6.016 6.016 5.900 5.990 23,566 +0.03(+0.50%)
Apr 28, 2011 5.920 6.130 5.880 5.960 33,825 +0.08(+1.36%)
Apr 27, 2011 5.610 6.030 5.500 5.880 58,056 -0.06(-1.01%)
Apr 26, 2011 6.020 6.050 5.840 5.940 45,038 +0.04(+0.68%)
Apr 25, 2011 6.090 6.110 5.680 5.900 35,240 -0.03(-0.51%)
Apr 21, 2011 6.010 6.215 5.750 5.930 49,745 -0.02(-0.34%)
Apr 20, 2011 5.600 5.950 5.460 5.950 64,864 +0.49(+8.97%)
Apr 19, 2011 5.450 5.650 5.350 5.460 34,594 +0.03(+0.55%)
Apr 18, 2011 5.500 5.500 5.271 5.430 50,348 -0.07(-1.27%)
Apr 15, 2011 5.560 5.600 5.290 5.500 15,787 -0.01(-0.18%)
Apr 14, 2011 5.700 5.730 5.450 5.510 48,619 -0.13(-2.30%)
Apr 13, 2011 5.340 5.680 5.230 5.640 81,019 +0.31(+5.82%)
Apr 12, 2011 5.090 5.350 5.050 5.330 33,734 +0.23(+4.51%)
Apr 11, 2011 5.020 5.120 4.990 5.100 88,197 +0.12(+2.41%)
Apr 08, 2011 5.160 5.210 4.970 4.980 25,375 -0.22(-4.23%)
Apr 07, 2011 5.230 5.270 5.150 5.200 23,765 +0.02(+0.40%)
Apr 06, 2011 5.180 5.250 5.140 5.179 32,928 +0.04(+0.77%)
Apr 05, 2011 5.170 5.200 5.120 5.140 15,965 -0.03(-0.58%)
Apr 04, 2011 5.000 5.250 4.990 5.170 58,554 +0.17(+3.40%)
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.