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 (%)
Feb 28, 2011 4.490 4.508 4.400 4.490 17,390 +0.05(+1.13%)
Feb 25, 2011 4.370 4.500 4.370 4.440 21,133 +0.11(+2.54%)
Feb 24, 2011 4.450 4.450 4.320 4.330 15,266 -0.17(-3.78%)
Feb 23, 2011 4.150 4.500 4.000 4.500 87,914 +0.35(+8.43%)
Feb 22, 2011 4.440 4.454 4.100 4.150 48,677 -0.25(-5.68%)
Feb 18, 2011 4.600 4.600 4.400 4.400 41,477 -0.14(-3.08%)
Feb 17, 2011 4.740 4.750 4.400 4.540 34,409 -0.27(-5.61%)
Feb 16, 2011 4.830 4.830 4.810 4.810 2,423 +0.01(+0.21%)
Feb 15, 2011 4.830 4.860 4.710 4.800 3,490 +0.02(+0.42%)
Feb 14, 2011 4.880 4.950 4.750 4.780 11,520 -0.13(-2.65%)
Feb 11, 2011 4.780 4.950 4.710 4.910 24,512 +0.13(+2.72%)
Feb 10, 2011 4.650 4.780 4.580 4.780 13,811 +0.12(+2.58%)
Feb 09, 2011 4.570 4.680 4.570 4.660 14,982 +0.05(+1.08%)
Feb 08, 2011 4.460 4.690 4.450 4.610 25,300 +0.11(+2.44%)
Feb 07, 2011 4.390 4.520 4.390 4.500 11,306 +0.11(+2.51%)
Feb 04, 2011 4.460 4.460 4.260 4.390 16,340 -0.15(-3.30%)
Feb 03, 2011 4.460 4.580 4.440 4.540 4,995 -0.11(-2.37%)
Feb 02, 2011 4.590 4.650 4.460 4.650 13,338 +0.07(+1.53%)
Feb 01, 2011 4.560 4.660 4.560 4.580 21,667 -0.05(-1.08%)
Jan 31, 2011 4.660 4.750 4.446 4.630 24,842 +0.03(+0.65%)
Jan 28, 2011 4.760 4.760 4.580 4.600 24,510 -0.17(-3.56%)
Jan 27, 2011 4.700 4.770 4.585 4.770 34,569 +0.09(+1.92%)
Jan 26, 2011 4.660 4.730 4.550 4.680 7,632 +0.07(+1.52%)
Jan 25, 2011 4.440 4.610 4.400 4.610 33,268 +0.13(+2.90%)
Jan 24, 2011 4.489 4.620 4.400 4.480 16,942 +0.04(+0.90%)
Jan 21, 2011 4.360 4.480 4.340 4.440 46,800 +0.01(+0.23%)
Jan 20, 2011 4.430 4.480 4.310 4.430 9,727 -0.10(-2.21%)
Jan 19, 2011 4.730 4.730 4.447 4.530 34,656 -0.24(-5.03%)
Jan 18, 2011 4.710 4.800 4.520 4.770 12,450 +0.01(+0.21%)
Jan 14, 2011 4.740 4.760 4.510 4.760 55,612 +0.04(+0.85%)
Jan 13, 2011 4.730 4.760 4.700 4.720 17,732 +0.03(+0.64%)
Jan 12, 2011 4.710 4.830 4.630 4.690 36,279 +0.08(+1.74%)
Jan 11, 2011 4.830 4.830 4.539 4.610 21,372 -0.22(-4.55%)
Jan 10, 2011 4.970 5.030 4.791 4.830 44,722 -0.06(-1.23%)
Jan 07, 2011 4.810 4.890 4.760 4.890 47,658 +0.13(+2.73%)
Jan 06, 2011 4.750 4.860 4.700 4.760 54,325 +0.02(+0.42%)
Jan 05, 2011 4.680 4.780 4.600 4.740 77,270 +0.09(+1.94%)
Jan 04, 2011 4.250 4.800 4.220 4.650 69,068 +0.40(+9.41%)
Jan 03, 2011 4.190 4.250 4.161 4.250 6,362 +0.15(+3.66%)
Dec 31, 2010 4.150 4.165 4.080 4.100 30,562 -0.10(-2.38%)
Dec 30, 2010 4.080 4.200 4.080 4.200 25,023 +0.14(+3.45%)
Dec 29, 2010 4.220 4.220 4.060 4.060 52,569 -0.16(-3.79%)
Dec 28, 2010 4.150 4.220 4.060 4.220 40,032 +0.02(+0.48%)
Dec 27, 2010 4.180 4.240 4.050 4.200 23,129 +0.06(+1.45%)
Dec 23, 2010 4.090 4.190 4.050 4.140 53,771 +0.09(+2.22%)
Dec 22, 2010 4.170 4.170 4.000 4.050 30,507 -0.12(-2.88%)
Dec 21, 2010 4.150 4.280 4.050 4.170 32,171 -0.01(-0.24%)
Dec 20, 2010 4.410 4.430 4.100 4.180 20,658 -0.21(-4.78%)
Dec 17, 2010 4.580 4.600 4.320 4.390 22,499 -0.13(-2.88%)
Dec 16, 2010 4.220 4.630 4.220 4.520 113,394 +0.35(+8.39%)
Dec 15, 2010 4.070 4.300 4.070 4.170 31,279 +0.12(+2.96%)
Dec 14, 2010 4.050 4.170 4.000 4.050 30,682 +0.00(+0.00%)
Dec 13, 2010 3.850 4.090 3.850 4.050 19,722 +0.22(+5.63%)
Dec 10, 2010 3.770 3.874 3.720 3.834 16,750 -0.03(-0.67%)
Dec 09, 2010 3.990 3.990 3.800 3.860 49,502 -0.08(-2.03%)
Dec 08, 2010 4.000 4.040 3.911 3.940 11,978 -0.08(-1.99%)
Dec 07, 2010 4.200 4.200 3.950 4.020 11,424 -0.18(-4.29%)
Dec 06, 2010 3.940 4.240 3.820 4.200 31,662 +0.25(+6.33%)
Dec 03, 2010 4.136 4.136 3.910 3.950 15,074 -0.07(-1.74%)
Dec 02, 2010 4.090 4.090 4.020 4.020 5,225 -0.07(-1.71%)
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.