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
)
111.61
+2.57 (+2.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2009
8.040
8.280
8.000
8.250
48,904
+0.22(+2.74%)
Nov 27, 2009
8.010
8.180
7.750
8.030
6,554
-0.11(-1.35%)
Nov 25, 2009
8.010
8.250
8.000
8.140
15,225
-0.02(-0.25%)
Nov 24, 2009
8.090
8.230
8.000
8.160
12,180
+0.01(+0.12%)
Nov 23, 2009
8.030
8.250
7.850
8.150
43,141
+0.15(+1.88%)
Nov 20, 2009
8.210
8.250
7.980
8.000
49,853
-0.06(-0.74%)
Nov 19, 2009
7.950
8.190
7.730
8.060
133,610
+0.21(+2.68%)
Nov 18, 2009
7.700
7.900
7.520
7.850
64,722
+0.15(+1.95%)
Nov 17, 2009
8.010
8.040
7.700
7.700
59,329
-0.33(-4.05%)
Nov 16, 2009
8.210
8.220
7.960
8.025
33,595
-0.00(-0.06%)
Nov 13, 2009
8.210
8.400
8.030
8.030
26,860
-0.37(-4.40%)
Nov 12, 2009
8.580
8.590
8.160
8.400
195,000
+0.45(+5.66%)
Nov 11, 2009
7.990
8.000
7.660
7.950
95,855
-0.04(-0.50%)
Nov 10, 2009
8.110
8.390
7.600
7.990
88,184
-0.42(-4.99%)
Nov 09, 2009
8.490
8.490
8.070
8.410
34,499
-0.10(-1.12%)
Nov 06, 2009
8.260
8.570
8.070
8.505
32,604
+0.11(+1.25%)
Nov 05, 2009
8.500
8.546
8.340
8.400
26,450
+0.00(+0.00%)
Nov 04, 2009
8.550
8.630
8.290
8.400
41,770
-0.07(-0.83%)
Nov 03, 2009
8.510
8.600
8.180
8.470
55,183
-0.17(-1.97%)
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
.