Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Addus Homecare Corp
(NQ:
ADUS
)
110.27
-0.49 (-0.44%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2011
3.870
3.900
3.840
3.850
6,729
-0.05(-1.28%)
Oct 28, 2011
3.850
3.900
3.850
3.900
9,388
+0.04(+1.04%)
Oct 27, 2011
3.900
4.000
3.860
3.860
30,086
+0.02(+0.52%)
Oct 26, 2011
3.850
3.850
3.725
3.840
5,167
+0.10(+2.67%)
Oct 25, 2011
3.750
3.750
3.700
3.740
6,011
-0.01(-0.27%)
Oct 24, 2011
3.940
3.940
3.630
3.750
31,892
-0.10(-2.65%)
Oct 21, 2011
3.870
3.989
3.750
3.852
16,042
-0.01(-0.21%)
Oct 20, 2011
3.900
3.925
3.860
3.860
4,548
-0.07(-1.78%)
Oct 19, 2011
3.870
3.979
3.850
3.930
35,570
+0.15(+3.97%)
Oct 18, 2011
3.900
3.900
3.760
3.780
12,942
-0.09(-2.42%)
Oct 17, 2011
3.980
4.000
3.873
3.873
26,971
-0.07(-1.69%)
Oct 14, 2011
4.030
4.060
3.870
3.940
12,225
-0.07(-1.75%)
Oct 13, 2011
4.040
4.040
3.890
4.010
10,234
+0.06(+1.52%)
Oct 12, 2011
3.950
4.040
3.850
3.950
25,001
+0.09(+2.33%)
Oct 11, 2011
3.800
3.964
3.761
3.860
5,016
+0.02(+0.52%)
Oct 10, 2011
3.990
4.000
3.770
3.840
12,200
-0.14(-3.52%)
Oct 07, 2011
3.990
4.000
3.950
3.980
13,366
+0.11(+2.84%)
Oct 06, 2011
4.120
4.120
3.800
3.870
8,748
-0.21(-5.15%)
Oct 05, 2011
3.250
4.080
3.250
4.080
20,099
+0.74(+22.16%)
Oct 04, 2011
3.690
3.744
3.340
3.340
16,773
-0.46(-12.11%)
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
.