Addus Homecare Corp (NQ: ADUS )

80.75 USD -3.41 (-4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 3.850 4.150 3.640 3.990 20,891 +0.19(+5.00%)
May 30, 2012 3.870 3.920 3.800 3.800 1,100 -0.07(-1.81%)
May 29, 2012 3.840 3.890 3.760 3.870 12,912 +0.12(+3.20%)
May 25, 2012 3.790 3.800 3.750 3.750 1,385 +0.02(+0.54%)
May 24, 2012 3.730 3.730 3.730 3.730 100 +0.06(+1.63%)
May 23, 2012 3.910 3.920 3.570 3.670 31,534 -0.32(-8.02%)
May 22, 2012 3.880 4.010 3.830 3.990 27,344 +0.12(+3.10%)
May 21, 2012 3.920 3.920 3.870 3.870 3,300 +0.00(+0.00%)
May 18, 2012 4.010 4.080 3.800 3.870 17,531 -0.15(-3.67%)
May 17, 2012 3.980 4.110 3.980 4.018 9,789 +0.02(+0.44%)
May 16, 2012 4.160 4.160 3.990 4.000 10,543 -0.19(-4.53%)
May 15, 2012 4.010 4.230 4.010 4.190 12,127 +0.06(+1.45%)
May 14, 2012 4.340 4.350 4.130 4.130 7,630 -0.28(-6.31%)
May 11, 2012 4.310 4.490 4.300 4.408 1,394 +0.10(+2.27%)
May 10, 2012 4.500 4.500 4.310 4.310 8,323 -0.10(-2.27%)
May 09, 2012 4.220 4.500 4.010 4.410 35,713 +0.27(+6.52%)
May 08, 2012 4.490 4.490 4.140 4.140 12,422 -0.31(-6.97%)
May 07, 2012 4.490 4.570 4.400 4.450 20,054 +0.05(+1.14%)
May 04, 2012 4.420 4.560 4.110 4.400 76,568 -0.34(-7.17%)
May 03, 2012 4.840 4.969 4.730 4.740 15,307 -0.03(-0.63%)
May 02, 2012 4.625 4.830 4.610 4.770 168,034 +0.12(+2.58%)
May 01, 2012 4.620 4.880 4.620 4.650 30,641 +0.03(+0.65%)
Apr 30, 2012 4.670 4.840 4.620 4.620 10,103 -0.01(-0.22%)
Apr 27, 2012 4.820 4.894 4.620 4.630 28,015 -0.28(-5.66%)
Apr 26, 2012 4.950 4.950 4.850 4.908 10,013 -0.08(-1.64%)
Apr 25, 2012 4.980 5.000 4.900 4.990 19,353 +0.04(+0.81%)
Apr 24, 2012 5.000 5.000 4.850 4.950 11,253 +0.00(+0.00%)
Apr 23, 2012 4.950 5.050 4.870 4.950 5,558 +0.00(+0.00%)
Apr 20, 2012 4.990 4.990 4.710 4.950 18,292 -0.04(-0.80%)
Apr 19, 2012 4.840 5.070 4.720 4.990 17,043 -0.01(-0.20%)
Apr 18, 2012 5.030 5.070 4.981 5.000 12,742 -0.08(-1.57%)
Apr 17, 2012 5.170 5.170 5.000 5.080 14,931 -0.02(-0.39%)
Apr 16, 2012 5.110 5.120 5.070 5.100 12,980 +0.03(+0.59%)
Apr 13, 2012 5.030 5.133 5.019 5.070 5,360 +0.07(+1.40%)
Apr 12, 2012 4.980 5.050 4.960 5.000 28,995 +0.04(+0.81%)
Apr 11, 2012 4.840 4.960 4.831 4.960 11,501 +0.06(+1.22%)
Apr 10, 2012 4.820 4.940 4.710 4.900 24,933 +0.01(+0.20%)
Apr 09, 2012 5.230 5.230 4.850 4.890 16,197 -0.31(-5.96%)
Apr 05, 2012 5.310 5.350 5.101 5.200 10,954 -0.10(-1.89%)
Apr 04, 2012 5.320 5.340 5.260 5.300 27,211 +0.05(+0.95%)
Apr 03, 2012 5.190 5.300 5.180 5.250 40,774 +0.13(+2.54%)
Apr 02, 2012 5.000 5.120 4.990 5.120 43,565 +0.17(+3.43%)
Mar 30, 2012 4.750 5.000 4.750 4.950 16,530 +0.20(+4.21%)
Mar 29, 2012 4.710 4.760 4.710 4.750 3,102 -0.04(-0.84%)
Mar 28, 2012 4.820 4.909 4.620 4.790 12,735 +0.00(+0.00%)
Mar 27, 2012 4.800 4.850 4.751 4.790 11,809 +0.00(+0.00%)
Mar 26, 2012 4.730 4.800 4.721 4.790 38,432 -0.01(-0.21%)
Mar 23, 2012 5.010 5.060 4.800 4.800 10,219 -0.25(-4.95%)
Mar 22, 2012 4.900 5.050 4.830 5.050 16,956 +0.26(+5.43%)
Mar 21, 2012 4.660 4.979 4.620 4.790 27,866 +0.17(+3.68%)
Mar 20, 2012 4.750 4.750 4.620 4.620 14,658 -0.08(-1.70%)
Mar 19, 2012 4.530 4.740 4.500 4.700 19,135 +0.21(+4.68%)
Mar 16, 2012 4.470 4.620 4.470 4.490 23,652 +0.08(+1.81%)
Mar 15, 2012 4.450 4.470 4.410 4.410 2,900 -0.04(-0.90%)
Mar 14, 2012 4.410 4.560 4.410 4.450 10,014 -0.04(-0.89%)
Mar 13, 2012 4.260 4.600 4.260 4.490 17,699 +0.24(+5.70%)
Mar 12, 2012 4.240 4.260 4.200 4.248 14,235 -0.00(-0.04%)
Mar 09, 2012 4.130 4.370 4.130 4.250 12,353 +0.14(+3.40%)
Mar 08, 2012 4.150 4.150 4.040 4.110 108,497 -0.14(-3.29%)
Mar 07, 2012 4.190 4.250 4.020 4.250 4,054 +0.12(+2.88%)
Mar 06, 2012 4.190 4.240 4.020 4.131 19,965 -0.11(-2.58%)
Mar 05, 2012 3.900 4.290 3.700 4.240 36,923 +0.35(+9.00%)
Mar 02, 2012 3.700 3.890 3.500 3.890 119,880 +0.23(+6.28%)
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.