Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Addus Homecare Corp (NQ: ADUS )

94.54 +2.84 (+3.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2009 9.000 9.200 9.200 9.200 48,200 +0.19(+2.11%)
Dec 30, 2009 8.560 9.070 8.560 9.010 37,135 +0.00(+0.00%)
Dec 29, 2009 9.150 9.220 9.010 9.010 39,244 -0.09(-0.99%)
Dec 28, 2009 8.840 9.200 8.780 9.100 55,388 +0.37(+4.27%)
Dec 24, 2009 8.650 8.780 8.540 8.727 12,410 +0.12(+1.36%)
Dec 23, 2009 8.500 8.650 8.190 8.610 33,161 +0.15(+1.77%)
Dec 22, 2009 8.250 8.500 8.240 8.460 25,274 +0.37(+4.57%)
Dec 21, 2009 8.010 8.100 7.614 8.090 89,401 +0.09(+1.12%)
Dec 18, 2009 8.550 8.550 7.950 8.000 78,310 -0.55(-6.43%)
Dec 17, 2009 8.570 8.610 8.500 8.550 50,403 -0.02(-0.23%)
Dec 16, 2009 8.550 8.770 8.430 8.570 127,097 +0.02(+0.23%)
Dec 15, 2009 8.350 8.550 8.350 8.550 110,289 +0.20(+2.40%)
Dec 14, 2009 8.300 8.490 8.250 8.350 34,858 +0.09(+1.09%)
Dec 11, 2009 8.290 8.370 8.220 8.260 23,200 -0.04(-0.48%)
Dec 10, 2009 8.460 8.460 8.200 8.300 55,170 +0.10(+1.22%)
Dec 09, 2009 8.367 8.429 8.150 8.200 35,925 -0.15(-1.80%)
Dec 08, 2009 8.200 8.480 8.190 8.350 68,566 +0.13(+1.58%)
Dec 07, 2009 8.470 8.485 8.220 8.220 102,782 -0.09(-1.08%)
Dec 04, 2009 8.020 8.430 7.970 8.310 86,012 +0.21(+2.59%)
Dec 03, 2009 8.010 8.120 7.850 8.100 29,066 +0.04(+0.50%)
Dec 02, 2009 8.000 8.340 8.000 8.060 25,020 -0.28(-3.36%)
Dec 01, 2009 8.250 8.460 8.100 8.340 32,517 +0.09(+1.09%)
Nov 30, 2009 8.040 8.280 8.000 8.250 48,904 +0.22(+2.74%)
Nov 27, 2009 8.010 8.180 7.750 8.030 6,554 -0.11(-1.35%)
Nov 25, 2009 8.010 8.250 8.000 8.140 15,225 -0.02(-0.25%)
Nov 24, 2009 8.090 8.230 8.000 8.160 12,180 +0.01(+0.12%)
Nov 23, 2009 8.030 8.250 7.850 8.150 43,141 +0.15(+1.88%)
Nov 20, 2009 8.210 8.250 7.980 8.000 49,853 -0.06(-0.74%)
Nov 19, 2009 7.950 8.190 7.730 8.060 133,610 +0.21(+2.68%)
Nov 18, 2009 7.700 7.900 7.520 7.850 64,722 +0.15(+1.95%)
Nov 17, 2009 8.010 8.040 7.700 7.700 59,329 -0.33(-4.05%)
Nov 16, 2009 8.210 8.220 7.960 8.025 33,595 -0.00(-0.06%)
Nov 13, 2009 8.210 8.400 8.030 8.030 26,860 -0.37(-4.40%)
Nov 12, 2009 8.580 8.590 8.160 8.400 195,000 +0.45(+5.66%)
Nov 11, 2009 7.990 8.000 7.660 7.950 95,855 -0.04(-0.50%)
Nov 10, 2009 8.110 8.390 7.600 7.990 88,184 -0.42(-4.99%)
Nov 09, 2009 8.490 8.490 8.070 8.410 34,499 -0.10(-1.12%)
Nov 06, 2009 8.260 8.570 8.070 8.505 32,604 +0.11(+1.25%)
Nov 05, 2009 8.500 8.546 8.340 8.400 26,450 +0.00(+0.00%)
Nov 04, 2009 8.550 8.630 8.290 8.400 41,770 -0.07(-0.83%)
Nov 03, 2009 8.510 8.600 8.180 8.470 55,183 -0.17(-1.97%)
Nov 02, 2009 8.780 9.150 8.500 8.640 51,683 -0.51(-5.57%)
Oct 30, 2009 9.000 9.150 8.400 9.150 125,686 +0.15(+1.67%)
Oct 29, 2009 8.760 9.000 8.500 9.000 224,137 +0.51(+6.01%)
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.