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

Addus Homecare Corp (NQ: ADUS )

96.15 +1.97 (+2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2011 4.850 5.010 4.600 5.010 65,643 +0.19(+3.94%)
Aug 30, 2011 4.740 4.820 4.620 4.820 23,963 +0.16(+3.43%)
Aug 29, 2011 4.840 4.840 4.570 4.660 14,883 -0.09(-1.89%)
Aug 26, 2011 4.700 4.820 4.700 4.750 5,824 +0.01(+0.21%)
Aug 25, 2011 4.710 4.770 4.550 4.740 6,616 -0.01(-0.21%)
Aug 24, 2011 4.680 4.819 4.680 4.750 2,100 +0.02(+0.42%)
Aug 23, 2011 4.750 4.750 4.650 4.730 3,011 -0.02(-0.42%)
Aug 22, 2011 4.670 4.750 4.550 4.750 21,150 +0.25(+5.56%)
Aug 19, 2011 4.630 4.840 4.500 4.500 18,296 -0.13(-2.81%)
Aug 18, 2011 4.650 4.730 4.550 4.630 22,589 -0.08(-1.70%)
Aug 17, 2011 4.850 4.850 4.700 4.710 10,071 -0.04(-0.84%)
Aug 16, 2011 4.830 4.830 4.705 4.750 12,230 +0.00(+0.00%)
Aug 15, 2011 4.640 4.920 4.550 4.750 44,906 +0.05(+1.06%)
Aug 12, 2011 4.660 4.920 4.650 4.700 11,187 +0.15(+3.30%)
Aug 11, 2011 4.320 4.630 4.311 4.550 12,009 +0.15(+3.41%)
Aug 10, 2011 4.190 4.770 4.140 4.400 20,748 +0.20(+4.76%)
Aug 09, 2011 4.300 4.590 4.100 4.200 37,288 +0.10(+2.44%)
Aug 08, 2011 4.040 4.300 3.760 4.100 61,376 -0.40(-8.89%)
Aug 05, 2011 5.000 5.000 4.460 4.500 103,880 -0.50(-10.00%)
Aug 04, 2011 5.440 5.732 4.940 5.000 47,232 -0.44(-8.09%)
Aug 03, 2011 5.550 5.582 5.310 5.440 25,994 -0.08(-1.45%)
Aug 02, 2011 5.570 5.780 5.520 5.520 15,170 -0.04(-0.72%)
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.