Skip to main content

Addus Homecare Corp (NQ: ADUS )

103.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 12.94 14.07 12.75 13.19 266,202 +0.50(+3.94%)
Mar 27, 2013 12.09 12.93 11.90 12.69 116,125 +0.70(+5.84%)
Mar 26, 2013 11.66 12.11 11.40 11.99 202,434 +0.33(+2.83%)
Mar 25, 2013 11.56 11.71 11.49 11.66 78,454 +0.10(+0.87%)
Mar 22, 2013 11.61 11.70 11.20 11.56 47,005 +0.05(+0.43%)
Mar 21, 2013 11.36 11.75 11.29 11.51 86,403 +0.04(+0.35%)
Mar 20, 2013 11.57 11.76 10.87 11.47 150,382 -0.06(-0.52%)
Mar 19, 2013 11.58 11.99 11.25 11.53 115,675 -0.05(-0.43%)
Mar 18, 2013 10.55 11.85 10.55 11.58 215,020 +0.95(+8.94%)
Mar 15, 2013 10.47 10.78 10.29 10.63 74,826 +0.41(+4.01%)
Mar 14, 2013 9.750 10.46 9.630 10.22 150,216 +0.73(+7.69%)
Mar 13, 2013 9.130 9.750 9.060 9.490 128,730 +0.46(+5.09%)
Mar 12, 2013 8.860 9.050 8.800 9.030 58,338 +0.12(+1.35%)
Mar 11, 2013 8.980 9.113 8.860 8.910 41,987 -0.08(-0.89%)
Mar 08, 2013 8.870 9.060 8.819 8.990 32,740 +0.23(+2.63%)
Mar 07, 2013 8.820 9.030 8.680 8.760 23,915 -0.07(-0.79%)
Mar 06, 2013 8.500 8.870 8.500 8.830 23,898 +0.35(+4.13%)
Mar 05, 2013 8.360 8.480 8.110 8.480 87,610 +0.09(+1.07%)
Mar 04, 2013 8.500 8.550 8.240 8.390 65,444 -0.17(-1.99%)
Mar 01, 2013 8.700 8.766 8.500 8.560 26,643 -0.25(-2.84%)
Feb 28, 2013 9.090 9.250 8.690 8.810 33,560 +0.14(+1.61%)
Feb 27, 2013 8.710 8.920 8.510 8.670 33,489 -0.04(-0.46%)
Feb 26, 2013 8.350 8.920 8.080 8.710 49,569 -0.66(-7.04%)
Feb 22, 2013 8.720 9.500 8.720 9.370 50,467 +0.07(+0.75%)
Feb 21, 2013 9.150 9.430 8.810 9.300 94,807 +0.01(+0.11%)
Feb 20, 2013 9.900 9.990 9.250 9.290 118,782 -0.59(-5.97%)
Feb 19, 2013 9.750 10.00 9.640 9.880 219,414 +0.24(+2.48%)
Feb 15, 2013 9.520 9.900 9.520 9.641 142,231 +0.24(+2.56%)
Feb 14, 2013 9.190 9.610 8.950 9.400 170,919 +0.17(+1.84%)
Feb 13, 2013 8.580 9.310 8.580 9.230 71,595 +0.65(+7.58%)
Feb 12, 2013 8.590 8.600 8.500 8.580 37,517 +0.02(+0.23%)
Feb 11, 2013 8.510 8.760 8.110 8.560 99,844 +0.20(+2.39%)
Feb 08, 2013 7.800 8.450 7.785 8.360 96,522 +0.40(+5.03%)
Feb 07, 2013 7.750 8.050 7.120 7.960 299,407 +0.03(+0.38%)
Feb 06, 2013 7.970 7.970 7.700 7.930 80,496 -0.06(-0.75%)
Feb 04, 2013 8.060 8.230 7.790 7.990 107,434 -0.07(-0.87%)
Feb 01, 2013 8.150 8.340 8.040 8.060 73,366 -0.22(-2.66%)
Jan 31, 2013 8.310 8.350 8.010 8.280 78,383 -0.03(-0.36%)
Jan 30, 2013 8.140 8.350 8.020 8.310 51,227 +0.18(+2.21%)
Jan 29, 2013 7.920 8.138 7.790 8.130 64,908 +0.13(+1.63%)
Jan 28, 2013 7.680 8.060 7.614 8.000 179,858 -0.30(-3.61%)
Jan 25, 2013 8.250 8.400 8.130 8.300 57,136 -0.11(-1.31%)
Jan 24, 2013 8.660 8.750 8.310 8.410 74,067 -0.21(-2.44%)
Jan 23, 2013 8.850 8.850 8.500 8.620 73,891 -0.09(-1.03%)
Jan 22, 2013 8.800 8.900 8.640 8.710 125,327 +0.11(+1.28%)
Jan 18, 2013 8.600 8.700 8.530 8.600 58,481 -0.01(-0.12%)
Jan 17, 2013 8.530 8.750 8.410 8.610 85,219 +0.30(+3.61%)
Jan 16, 2013 8.440 8.500 8.000 8.310 87,143 -0.07(-0.84%)
Jan 15, 2013 8.400 8.490 8.250 8.380 64,984 -0.04(-0.48%)
Jan 14, 2013 8.600 8.600 8.290 8.420 134,373 +0.00(+0.00%)
Jan 11, 2013 8.550 8.800 8.270 8.420 82,864 -0.02(-0.24%)
Jan 10, 2013 8.400 9.050 8.200 8.440 100,571 +0.08(+0.96%)
Jan 09, 2013 8.230 8.489 8.097 8.360 74,135 +0.31(+3.85%)
Jan 08, 2013 7.960 8.150 7.782 8.050 121,649 +0.20(+2.55%)
Jan 07, 2013 7.800 8.018 7.640 7.850 138,390 +0.38(+5.09%)
Jan 04, 2013 7.550 7.550 7.350 7.470 92,272 +0.16(+2.19%)
Jan 03, 2013 7.420 7.420 7.250 7.310 32,452 -0.02(-0.27%)
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.