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 29, 2011 6.016 6.016 5.900 5.990 23,566 +0.03(+0.50%)
Apr 28, 2011 5.920 6.130 5.880 5.960 33,825 +0.08(+1.36%)
Apr 27, 2011 5.610 6.030 5.500 5.880 58,056 -0.06(-1.01%)
Apr 26, 2011 6.020 6.050 5.840 5.940 45,038 +0.04(+0.68%)
Apr 25, 2011 6.090 6.110 5.680 5.900 35,240 -0.03(-0.51%)
Apr 21, 2011 6.010 6.215 5.750 5.930 49,745 -0.02(-0.34%)
Apr 20, 2011 5.600 5.950 5.460 5.950 64,864 +0.49(+8.97%)
Apr 19, 2011 5.450 5.650 5.350 5.460 34,594 +0.03(+0.55%)
Apr 18, 2011 5.500 5.500 5.271 5.430 50,348 -0.07(-1.27%)
Apr 15, 2011 5.560 5.600 5.290 5.500 15,787 -0.01(-0.18%)
Apr 14, 2011 5.700 5.730 5.450 5.510 48,619 -0.13(-2.30%)
Apr 13, 2011 5.340 5.680 5.230 5.640 81,019 +0.31(+5.82%)
Apr 12, 2011 5.090 5.350 5.050 5.330 33,734 +0.23(+4.51%)
Apr 11, 2011 5.020 5.120 4.990 5.100 88,197 +0.12(+2.41%)
Apr 08, 2011 5.160 5.210 4.970 4.980 25,375 -0.22(-4.23%)
Apr 07, 2011 5.230 5.270 5.150 5.200 23,765 +0.02(+0.40%)
Apr 06, 2011 5.180 5.250 5.140 5.179 32,928 +0.04(+0.77%)
Apr 05, 2011 5.170 5.200 5.120 5.140 15,965 -0.03(-0.58%)
Apr 04, 2011 5.000 5.250 4.990 5.170 58,554 +0.17(+3.40%)
Apr 01, 2011 5.050 5.060 4.990 5.000 11,150 -0.01(-0.20%)
Mar 31, 2011 5.000 5.100 4.989 5.010 9,146 +0.01(+0.20%)
Mar 30, 2011 4.980 5.040 4.958 5.000 9,425 +0.03(+0.60%)
Mar 29, 2011 5.060 5.060 4.900 4.970 9,196 -0.13(-2.55%)
Mar 28, 2011 4.960 5.100 4.920 5.100 6,618 +0.14(+2.82%)
Mar 25, 2011 5.010 5.050 4.900 4.960 18,917 -0.07(-1.39%)
Mar 24, 2011 5.000 5.030 4.890 5.030 21,849 +0.09(+1.82%)
Mar 23, 2011 4.930 4.950 4.900 4.940 7,200 +0.04(+0.82%)
Mar 22, 2011 5.200 5.200 4.880 4.900 19,778 -0.33(-6.31%)
Mar 21, 2011 5.030 5.230 4.960 5.230 17,076 +0.23(+4.60%)
Mar 18, 2011 4.910 5.080 4.680 5.000 42,011 +0.27(+5.71%)
Mar 17, 2011 4.810 4.880 4.680 4.730 3,970 -0.02(-0.42%)
Mar 16, 2011 4.750 4.770 4.730 4.750 7,155 +0.06(+1.28%)
Mar 15, 2011 4.690 4.800 4.590 4.690 14,400 -0.06(-1.26%)
Mar 14, 2011 4.990 4.990 3.560 4.750 61,072 -0.12(-2.46%)
Mar 11, 2011 4.790 4.920 4.790 4.870 13,502 +0.09(+1.88%)
Mar 10, 2011 5.100 5.100 4.750 4.780 56,574 -0.32(-6.27%)
Mar 09, 2011 5.100 5.200 4.980 5.100 139,133 +0.07(+1.39%)
Mar 08, 2011 5.000 5.050 4.880 5.030 79,862 +0.03(+0.60%)
Mar 07, 2011 5.020 5.300 4.840 5.000 141,603 -0.02(-0.40%)
Mar 04, 2011 4.690 5.110 4.690 5.020 166,370 +0.33(+7.04%)
Mar 03, 2011 4.576 4.700 4.400 4.690 28,738 +0.19(+4.22%)
Mar 02, 2011 4.460 4.579 4.460 4.500 1,900 +0.02(+0.45%)
Mar 01, 2011 4.500 4.570 4.470 4.480 13,287 -0.01(-0.22%)
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%)
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.