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

Addus Homecare Corp (NQ: ADUS )

96.62 -0.37 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Oct 31, 2011 3.870 3.900 3.840 3.850 6,729 -0.05(-1.28%)
Oct 28, 2011 3.850 3.900 3.850 3.900 9,388 +0.04(+1.04%)
Oct 27, 2011 3.900 4.000 3.860 3.860 30,086 +0.02(+0.52%)
Oct 26, 2011 3.850 3.850 3.725 3.840 5,167 +0.10(+2.67%)
Oct 25, 2011 3.750 3.750 3.700 3.740 6,011 -0.01(-0.27%)
Oct 24, 2011 3.940 3.940 3.630 3.750 31,892 -0.10(-2.65%)
Oct 21, 2011 3.870 3.989 3.750 3.852 16,042 -0.01(-0.21%)
Oct 20, 2011 3.900 3.925 3.860 3.860 4,548 -0.07(-1.78%)
Oct 19, 2011 3.870 3.979 3.850 3.930 35,570 +0.15(+3.97%)
Oct 18, 2011 3.900 3.900 3.760 3.780 12,942 -0.09(-2.42%)
Oct 17, 2011 3.980 4.000 3.873 3.873 26,971 -0.07(-1.69%)
Oct 14, 2011 4.030 4.060 3.870 3.940 12,225 -0.07(-1.75%)
Oct 13, 2011 4.040 4.040 3.890 4.010 10,234 +0.06(+1.52%)
Oct 12, 2011 3.950 4.040 3.850 3.950 25,001 +0.09(+2.33%)
Oct 11, 2011 3.800 3.964 3.761 3.860 5,016 +0.02(+0.52%)
Oct 10, 2011 3.990 4.000 3.770 3.840 12,200 -0.14(-3.52%)
Oct 07, 2011 3.990 4.000 3.950 3.980 13,366 +0.11(+2.84%)
Oct 06, 2011 4.120 4.120 3.800 3.870 8,748 -0.21(-5.15%)
Oct 05, 2011 3.250 4.080 3.250 4.080 20,099 +0.74(+22.16%)
Oct 04, 2011 3.690 3.744 3.340 3.340 16,773 -0.46(-12.11%)
Oct 03, 2011 4.110 4.150 3.690 3.800 16,276 -0.25(-6.17%)
Sep 30, 2011 4.090 4.090 3.970 4.050 1,250 -0.05(-1.22%)
Sep 29, 2011 4.020 4.100 3.962 4.100 31,869 +0.08(+1.99%)
Sep 28, 2011 4.100 4.100 4.010 4.020 4,568 -0.06(-1.47%)
Sep 27, 2011 4.060 4.240 4.050 4.080 5,360 +0.01(+0.25%)
Sep 26, 2011 4.020 4.100 4.020 4.070 6,800 -0.03(-0.71%)
Sep 23, 2011 3.990 4.099 3.960 4.099 5,960 +0.05(+1.21%)
Sep 22, 2011 4.010 4.080 3.960 4.050 25,948 -0.11(-2.64%)
Sep 21, 2011 4.300 4.300 4.160 4.160 14,610 -0.13(-3.03%)
Sep 20, 2011 4.550 4.630 4.170 4.290 33,944 -0.23(-5.09%)
Sep 19, 2011 4.600 4.690 4.510 4.520 18,904 -0.13(-2.80%)
Sep 16, 2011 4.760 4.770 4.610 4.650 14,144 -0.11(-2.31%)
Sep 15, 2011 4.860 4.990 4.750 4.760 7,941 +0.00(+0.00%)
Sep 14, 2011 5.000 5.000 4.700 4.760 4,465 -0.24(-4.80%)
Sep 13, 2011 4.910 5.000 4.700 5.000 8,650 +0.05(+1.01%)
Sep 12, 2011 4.950 5.000 4.700 4.950 6,138 +0.05(+1.02%)
Sep 09, 2011 4.750 4.900 4.610 4.900 4,500 +0.04(+0.82%)
Sep 08, 2011 4.790 4.860 4.500 4.860 19,735 +0.07(+1.46%)
Sep 07, 2011 5.000 5.080 4.790 4.790 16,165 -0.21(-4.20%)
Sep 06, 2011 5.000 5.040 4.920 5.000 6,781 +0.05(+1.01%)
Sep 02, 2011 4.950 5.000 4.940 4.950 13,374 -0.04(-0.80%)
Sep 01, 2011 5.000 5.190 4.870 4.990 25,658 -0.02(-0.40%)
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.