Addus Homecare Corp (NQ: ADUS )

97.27 USD +3.05 (+3.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 4.930 4.960 4.820 4.840 114,402 -0.06(-1.22%)
Apr 29, 2010 4.780 4.980 4.750 4.900 66,619 +0.13(+2.73%)
Apr 28, 2010 5.010 5.010 4.640 4.770 135,433 -0.23(-4.60%)
Apr 27, 2010 5.460 5.480 5.000 5.000 126,792 -0.50(-9.09%)
Apr 26, 2010 5.530 5.550 5.450 5.500 20,099 -0.07(-1.26%)
Apr 23, 2010 5.560 5.750 5.460 5.570 40,500 -0.04(-0.71%)
Apr 22, 2010 5.790 5.790 5.480 5.610 23,028 +0.06(+1.08%)
Apr 21, 2010 5.860 5.880 5.440 5.550 46,730 -0.11(-1.94%)
Apr 20, 2010 5.650 5.780 5.580 5.660 28,000 +0.06(+1.07%)
Apr 19, 2010 5.510 5.620 5.510 5.600 18,329 +0.04(+0.72%)
Apr 16, 2010 5.760 5.760 5.440 5.560 159,582 -0.16(-2.80%)
Apr 15, 2010 5.880 5.900 5.620 5.720 14,105 -0.17(-2.89%)
Apr 14, 2010 5.960 5.980 5.700 5.890 35,152 -0.01(-0.17%)
Apr 13, 2010 5.900 5.920 5.850 5.900 122,370 +0.05(+0.85%)
Apr 12, 2010 5.760 5.900 5.760 5.850 21,891 -0.02(-0.34%)
Apr 09, 2010 5.900 5.960 5.850 5.870 9,859 +0.02(+0.34%)
Apr 08, 2010 5.770 5.900 5.740 5.850 209,640 +0.12(+2.06%)
Apr 07, 2010 5.710 5.910 5.700 5.732 8,509 +0.03(+0.56%)
Apr 06, 2010 5.620 5.740 5.590 5.700 61,236 +0.17(+3.08%)
Apr 05, 2010 5.590 5.770 5.530 5.530 19,430 -0.09(-1.60%)
Apr 01, 2010 6.000 5.620 5.620 5.620 82,600 -0.42(-6.95%)
Mar 31, 2010 5.800 6.040 5.520 6.040 165,579 +0.27(+4.68%)
Mar 30, 2010 6.020 6.020 5.650 5.770 84,675 -0.17(-2.86%)
Mar 29, 2010 6.170 6.170 5.920 5.940 181,071 -0.26(-4.20%)
Mar 26, 2010 6.310 6.390 6.150 6.200 27,357 -0.10(-1.59%)
Mar 25, 2010 6.440 6.450 6.300 6.300 40,890 -0.07(-1.10%)
Mar 24, 2010 6.440 6.455 6.340 6.370 96,653 +0.03(+0.47%)
Mar 23, 2010 6.400 6.500 6.250 6.340 114,476 -0.06(-0.94%)
Mar 22, 2010 6.300 6.500 6.300 6.400 142,376 +0.10(+1.59%)
Mar 19, 2010 7.800 7.970 6.200 6.300 1,282,710 -2.60(-29.21%)
Mar 18, 2010 8.390 8.900 8.210 8.900 58,500 +0.40(+4.71%)
Mar 17, 2010 8.360 8.600 8.360 8.500 24,748 +0.13(+1.55%)
Mar 16, 2010 8.350 8.479 8.260 8.370 24,800 +0.03(+0.36%)
Mar 15, 2010 8.305 8.620 8.198 8.340 22,156 +0.14(+1.71%)
Mar 12, 2010 7.970 8.330 7.960 8.200 268,000 +0.24(+3.02%)
Mar 11, 2010 7.960 8.000 7.950 7.960 10,244 +0.01(+0.13%)
Mar 10, 2010 8.000 8.020 7.830 7.950 16,033 -0.08(-1.06%)
Mar 09, 2010 8.090 8.090 7.900 8.035 42,000 -0.06(-0.80%)
Mar 08, 2010 8.000 8.124 8.000 8.100 2,138 +0.10(+1.25%)
Mar 05, 2010 8.000 8.030 7.900 8.000 27,404 +0.00(+0.00%)
Mar 04, 2010 8.060 8.150 7.990 8.000 37,600 -0.07(-0.87%)
Mar 03, 2010 8.070 8.070 8.011 8.070 1,400 +0.07(+0.88%)
Mar 02, 2010 8.000 8.100 8.000 8.000 17,820 -0.02(-0.26%)
Mar 01, 2010 7.920 8.160 7.920 8.021 15,388 +0.12(+1.53%)
Feb 26, 2010 8.050 8.050 7.900 7.900 12,711 -0.11(-1.37%)
Feb 25, 2010 7.900 8.030 7.900 8.010 24,525 +0.01(+0.12%)
Feb 24, 2010 8.050 8.160 8.000 8.000 63,836 -0.10(-1.23%)
Feb 23, 2010 8.280 8.310 8.100 8.100 15,910 -0.05(-0.61%)
Feb 22, 2010 8.350 8.350 8.150 8.150 15,528 -0.25(-2.96%)
Feb 19, 2010 8.500 8.500 8.250 8.399 7,700 -0.05(-0.61%)
Feb 18, 2010 8.790 8.790 8.360 8.450 12,303 -0.26(-2.99%)
Feb 17, 2010 8.860 8.860 8.640 8.710 15,382 -0.03(-0.40%)
Feb 16, 2010 8.850 8.850 8.730 8.745 10,866 +0.30(+3.61%)
Feb 12, 2010 8.400 8.440 8.440 8.440 10,700 +0.04(+0.48%)
Feb 11, 2010 8.540 8.540 8.340 8.400 4,400 +0.17(+2.07%)
Feb 10, 2010 8.470 8.470 8.200 8.230 9,692 -0.08(-0.96%)
Feb 09, 2010 8.510 8.550 8.300 8.310 5,580 -0.32(-3.71%)
Feb 08, 2010 8.740 8.740 8.630 8.630 1,700 +0.25(+2.98%)
Feb 05, 2010 8.320 8.590 8.320 8.380 16,707 -0.05(-0.59%)
Feb 04, 2010 8.550 8.550 8.310 8.430 11,094 -0.07(-0.83%)
Feb 03, 2010 8.610 8.750 8.500 8.500 15,650 -0.09(-1.05%)
Feb 02, 2010 8.740 8.740 8.479 8.590 10,380 -0.19(-2.16%)
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.