Skip to main content

Addus Homecare Corp (NQ: ADUS )

103.34 -0.40 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 8.050 8.050 7.900 7.900 12,711 -0.11(-1.37%)
Feb 25, 2010 7.900 8.030 7.900 8.010 24,525 +0.01(+0.12%)
Feb 24, 2010 8.050 8.160 8.000 8.000 63,836 -0.10(-1.23%)
Feb 23, 2010 8.280 8.310 8.100 8.100 15,910 -0.05(-0.61%)
Feb 22, 2010 8.350 8.350 8.150 8.150 15,528 -0.25(-2.96%)
Feb 19, 2010 8.500 8.500 8.250 8.399 7,700 -0.05(-0.61%)
Feb 18, 2010 8.790 8.790 8.360 8.450 12,303 -0.26(-2.99%)
Feb 17, 2010 8.860 8.860 8.640 8.710 15,382 -0.03(-0.40%)
Feb 16, 2010 8.850 8.850 8.730 8.745 10,866 +0.30(+3.61%)
Feb 12, 2010 8.400 8.440 8.440 8.440 10,700 +0.04(+0.48%)
Feb 11, 2010 8.540 8.540 8.340 8.400 4,400 +0.17(+2.07%)
Feb 10, 2010 8.470 8.470 8.200 8.230 9,692 -0.08(-0.96%)
Feb 09, 2010 8.510 8.550 8.300 8.310 5,580 -0.32(-3.71%)
Feb 08, 2010 8.740 8.740 8.630 8.630 1,700 +0.25(+2.98%)
Feb 05, 2010 8.320 8.590 8.320 8.380 16,707 -0.05(-0.59%)
Feb 04, 2010 8.550 8.550 8.310 8.430 11,094 -0.07(-0.83%)
Feb 03, 2010 8.610 8.750 8.500 8.500 15,650 -0.09(-1.05%)
Feb 02, 2010 8.740 8.740 8.479 8.590 10,380 -0.19(-2.16%)
Feb 01, 2010 8.820 8.860 8.560 8.780 18,283 -0.04(-0.45%)
Jan 29, 2010 8.920 9.170 8.630 8.820 38,921 +0.00(+0.00%)
Jan 28, 2010 9.090 9.100 8.730 8.820 36,000 +0.06(+0.68%)
Jan 27, 2010 9.140 9.140 8.620 8.760 23,784 -0.24(-2.67%)
Jan 26, 2010 8.940 9.160 8.260 9.000 21,836 +0.13(+1.47%)
Jan 25, 2010 8.810 9.230 8.778 8.870 8,011 +0.11(+1.26%)
Jan 22, 2010 9.100 9.170 8.692 8.760 12,850 -0.81(-8.46%)
Jan 21, 2010 9.630 9.720 9.150 9.570 34,417 -0.06(-0.62%)
Jan 20, 2010 9.530 9.630 9.390 9.630 21,175 -0.09(-0.93%)
Jan 19, 2010 9.410 9.720 9.190 9.720 65,283 +0.41(+4.40%)
Jan 15, 2010 9.000 9.310 9.310 9.310 17,200 +0.22(+2.42%)
Jan 14, 2010 9.370 9.390 9.000 9.090 31,024 -0.23(-2.47%)
Jan 13, 2010 9.270 9.430 9.090 9.320 41,121 +0.08(+0.87%)
Jan 12, 2010 9.320 9.460 9.200 9.240 20,825 -0.26(-2.74%)
Jan 11, 2010 9.400 9.570 9.370 9.500 34,767 +0.03(+0.32%)
Jan 08, 2010 9.450 9.640 9.330 9.470 41,250 -0.04(-0.42%)
Jan 07, 2010 9.400 9.550 9.230 9.510 64,359 +0.20(+2.15%)
Jan 06, 2010 9.070 9.430 8.990 9.310 34,786 +0.27(+2.99%)
Jan 05, 2010 9.430 9.430 8.990 9.040 32,082 -0.28(-3.00%)
Jan 04, 2010 9.250 9.520 9.200 9.320 45,123 +0.12(+1.30%)
Dec 31, 2009 9.000 9.200 9.200 9.200 48,200 +0.19(+2.11%)
Dec 30, 2009 8.560 9.070 8.560 9.010 37,135 +0.00(+0.00%)
Dec 29, 2009 9.150 9.220 9.010 9.010 39,244 -0.09(-0.99%)
Dec 28, 2009 8.840 9.200 8.780 9.100 55,388 +0.37(+4.27%)
Dec 24, 2009 8.650 8.780 8.540 8.727 12,410 +0.12(+1.36%)
Dec 23, 2009 8.500 8.650 8.190 8.610 33,161 +0.15(+1.77%)
Dec 22, 2009 8.250 8.500 8.240 8.460 25,274 +0.37(+4.57%)
Dec 21, 2009 8.010 8.100 7.614 8.090 89,401 +0.09(+1.12%)
Dec 18, 2009 8.550 8.550 7.950 8.000 78,310 -0.55(-6.43%)
Dec 17, 2009 8.570 8.610 8.500 8.550 50,403 -0.02(-0.23%)
Dec 16, 2009 8.550 8.770 8.430 8.570 127,097 +0.02(+0.23%)
Dec 15, 2009 8.350 8.550 8.350 8.550 110,289 +0.20(+2.40%)
Dec 14, 2009 8.300 8.490 8.250 8.350 34,858 +0.09(+1.09%)
Dec 11, 2009 8.290 8.370 8.220 8.260 23,200 -0.04(-0.48%)
Dec 10, 2009 8.460 8.460 8.200 8.300 55,170 +0.10(+1.22%)
Dec 09, 2009 8.367 8.429 8.150 8.200 35,925 -0.15(-1.80%)
Dec 08, 2009 8.200 8.480 8.190 8.350 68,566 +0.13(+1.58%)
Dec 07, 2009 8.470 8.485 8.220 8.220 102,782 -0.09(-1.08%)
Dec 04, 2009 8.020 8.430 7.970 8.310 86,012 +0.21(+2.59%)
Dec 03, 2009 8.010 8.120 7.850 8.100 29,066 +0.04(+0.50%)
Dec 02, 2009 8.000 8.340 8.000 8.060 25,020 -0.28(-3.36%)
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.