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 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%)
Jan 02, 2013 7.290 7.440 7.148 7.330 65,718 +0.18(+2.55%)
Dec 31, 2012 7.170 7.270 6.970 7.148 27,411 -0.02(-0.31%)
Dec 28, 2012 7.240 7.300 7.170 7.170 53,716 +0.00(+0.00%)
Dec 27, 2012 6.900 7.300 6.900 7.170 20,839 +0.19(+2.72%)
Dec 26, 2012 6.850 6.980 6.800 6.980 9,600 +0.15(+2.20%)
Dec 24, 2012 6.990 6.990 6.760 6.830 13,471 -0.16(-2.29%)
Dec 21, 2012 6.890 7.070 6.740 6.990 31,189 -0.15(-2.10%)
Dec 20, 2012 7.060 7.180 6.765 7.140 31,399 +0.18(+2.59%)
Dec 19, 2012 6.840 7.070 6.812 6.960 31,165 +0.23(+3.42%)
Dec 18, 2012 6.810 6.940 6.508 6.730 36,816 +0.00(+0.00%)
Dec 17, 2012 6.900 7.220 6.662 6.730 51,280 +0.07(+1.05%)
Dec 14, 2012 7.100 7.140 6.450 6.660 62,828 -0.49(-6.85%)
Dec 13, 2012 7.140 7.250 6.840 7.150 5,434 +0.09(+1.27%)
Dec 12, 2012 7.060 7.290 7.060 7.060 5,736 +0.00(+0.00%)
Dec 11, 2012 7.400 7.490 7.000 7.060 23,816 -0.13(-1.81%)
Dec 10, 2012 6.760 7.260 6.760 7.190 40,224 +0.43(+6.36%)
Dec 07, 2012 6.730 6.780 6.340 6.760 54,709 -0.02(-0.29%)
Dec 06, 2012 6.850 6.960 6.700 6.780 18,908 +0.01(+0.15%)
Dec 05, 2012 7.370 7.640 6.720 6.770 94,413 -0.72(-9.61%)
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.