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

Addus Homecare Corp (NQ: ADUS )

127.58 -1.50 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Sep 30, 2010 4.000 4.000 3.750 3.970 87,077 -0.01(-0.25%)
Sep 29, 2010 4.000 4.050 3.980 3.980 72,600 -0.02(-0.50%)
Sep 28, 2010 4.050 4.185 3.970 4.000 71,883 +0.01(+0.25%)
Sep 27, 2010 4.380 4.380 3.980 3.990 61,070 -0.38(-8.70%)
Sep 24, 2010 4.350 4.620 4.350 4.370 23,001 -0.08(-1.80%)
Sep 23, 2010 4.500 4.500 4.450 4.450 2,200 +0.01(+0.23%)
Sep 22, 2010 4.610 4.650 4.419 4.440 27,224 -0.22(-4.72%)
Sep 21, 2010 4.620 4.740 4.620 4.660 6,700 -0.03(-0.64%)
Sep 20, 2010 4.760 4.760 4.650 4.690 46,222 -0.11(-2.29%)
Sep 17, 2010 4.750 4.800 4.747 4.800 5,317 +0.00(+0.00%)
Sep 15, 2010 4.840 4.850 4.730 4.800 67,230 +0.06(+1.27%)
Sep 14, 2010 4.780 4.780 4.650 4.740 16,346 -0.01(-0.21%)
Sep 13, 2010 4.600 4.750 4.600 4.750 40,917 +0.15(+3.26%)
Sep 10, 2010 4.680 5.000 4.470 4.600 43,862 -0.08(-1.71%)
Sep 09, 2010 4.640 4.680 4.610 4.680 1,500 -0.07(-1.47%)
Sep 08, 2010 4.460 4.750 4.460 4.750 7,224 +0.08(+1.71%)
Sep 07, 2010 4.590 4.670 4.260 4.670 4,357 +0.07(+1.52%)
Sep 03, 2010 4.700 4.880 4.500 4.600 20,395 -0.10(-2.13%)
Sep 02, 2010 4.860 4.900 4.700 4.700 16,530 -0.35(-6.93%)
Sep 01, 2010 5.220 5.220 4.860 5.050 11,214 -0.17(-3.26%)
Aug 31, 2010 4.970 5.230 4.970 5.220 6,786 +0.21(+4.19%)
Aug 30, 2010 5.080 5.120 4.770 5.010 5,710 -0.12(-2.34%)
Aug 27, 2010 5.090 5.130 4.858 5.130 4,170 +0.38(+8.00%)
Aug 26, 2010 5.060 5.060 4.698 4.750 3,200 -0.30(-5.94%)
Aug 25, 2010 4.980 5.050 4.820 5.050 2,338 -0.04(-0.79%)
Aug 24, 2010 4.840 5.140 4.840 5.090 2,300 -0.01(-0.20%)
Aug 23, 2010 4.930 5.160 4.930 5.100 1,004 +0.16(+3.24%)
Aug 20, 2010 5.100 5.120 4.730 4.940 6,550 -0.28(-5.36%)
Aug 19, 2010 4.870 5.220 4.870 5.220 1,600 +0.15(+2.96%)
Aug 18, 2010 5.050 5.070 4.870 5.070 731 +0.06(+1.20%)
Aug 17, 2010 4.970 5.100 4.970 5.010 3,975 -0.02(-0.40%)
Aug 16, 2010 4.630 5.030 4.630 5.030 2,352 +0.39(+8.41%)
Aug 13, 2010 4.740 5.140 4.640 4.640 5,117 -0.07(-1.49%)
Aug 12, 2010 4.795 4.980 4.580 4.710 14,880 -0.05(-1.05%)
Aug 11, 2010 4.760 4.760 4.760 4.760 300 -0.24(-4.70%)
Aug 10, 2010 4.980 5.035 4.860 4.995 3,750 +0.01(+0.30%)
Aug 09, 2010 5.280 5.280 4.910 4.980 10,335 -0.29(-5.50%)
Aug 06, 2010 5.270 5.270 5.270 5.270 100 -0.07(-1.31%)
Aug 05, 2010 5.220 5.440 5.220 5.340 2,640 +0.04(+0.76%)
Aug 04, 2010 5.250 5.300 5.090 5.300 3,814 -0.07(-1.21%)
Aug 03, 2010 5.090 5.459 5.070 5.365 6,700 -0.08(-1.56%)
Aug 02, 2010 5.300 5.500 5.260 5.450 15,447 +0.17(+3.22%)
Jul 30, 2010 5.390 5.490 5.280 5.280 6,034 -0.05(-0.94%)
Jul 29, 2010 5.290 5.456 5.030 5.330 9,114 +0.05(+0.95%)
Jul 28, 2010 5.200 5.570 4.992 5.280 18,092 +0.08(+1.54%)
Jul 27, 2010 4.690 5.390 4.690 5.200 22,320 +0.59(+12.80%)
Jul 26, 2010 5.000 5.000 4.450 4.610 56,074 -0.34(-6.87%)
Jul 23, 2010 5.000 5.000 4.950 4.950 400 +0.08(+1.64%)
Jul 22, 2010 5.010 5.035 4.850 4.870 6,616 -0.07(-1.42%)
Jul 21, 2010 5.000 5.130 4.850 4.940 7,572 -0.20(-3.89%)
Jul 20, 2010 5.380 5.380 5.060 5.140 3,850 -0.26(-4.81%)
Jul 19, 2010 5.480 5.480 5.400 5.400 900 +0.08(+1.50%)
Jul 15, 2010 5.100 5.320 5.320 5.320 2,300 +0.12(+2.31%)
Jul 14, 2010 5.180 5.250 5.151 5.200 3,345 -0.07(-1.33%)
Jul 13, 2010 5.590 5.590 5.200 5.270 650 +0.10(+1.93%)
Jul 12, 2010 5.230 5.240 5.010 5.170 2,493 +0.04(+0.78%)
Jul 09, 2010 5.100 5.130 5.100 5.130 1,300 -0.07(-1.35%)
Jul 08, 2010 5.390 5.400 5.060 5.200 24,004 -0.10(-1.89%)
Jul 07, 2010 5.570 5.570 5.260 5.300 22,165 -0.26(-4.69%)
Jul 06, 2010 5.580 5.750 5.550 5.561 5,670 -0.18(-3.12%)
Jul 02, 2010 5.630 5.740 5.510 5.740 3,850 -0.01(-0.17%)
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.