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
)
111.08
+2.04 (+1.87%)
Streaming Delayed Price
Updated: 3:47 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, 2012
6.740
6.900
6.680
6.780
29,686
+0.15(+2.26%)
Nov 29, 2012
6.760
6.820
6.570
6.630
33,445
-0.03(-0.45%)
Nov 28, 2012
6.500
6.670
6.490
6.660
28,285
+0.16(+2.46%)
Nov 27, 2012
6.300
6.620
6.250
6.500
71,116
+0.15(+2.36%)
Nov 26, 2012
6.100
6.350
6.100
6.350
55,916
+0.25(+4.10%)
Nov 23, 2012
6.220
6.240
6.000
6.100
18,847
-0.05(-0.81%)
Nov 21, 2012
6.180
6.230
6.120
6.150
12,821
+0.02(+0.33%)
Nov 20, 2012
6.070
6.230
6.040
6.130
5,816
+0.02(+0.33%)
Nov 19, 2012
6.190
6.288
6.050
6.110
19,251
+0.05(+0.83%)
Nov 16, 2012
5.760
6.089
5.760
6.060
16,431
+0.00(+0.00%)
Nov 15, 2012
6.110
6.200
5.120
6.060
48,499
+0.05(+0.83%)
Nov 14, 2012
6.290
6.290
6.000
6.010
15,919
-0.28(-4.45%)
Nov 13, 2012
6.200
6.290
6.200
6.290
31,406
-0.01(-0.16%)
Nov 12, 2012
6.300
6.300
6.200
6.300
23,128
+0.08(+1.29%)
Nov 09, 2012
6.300
6.390
6.220
6.220
16,176
-0.08(-1.27%)
Nov 08, 2012
6.290
6.350
6.250
6.300
27,547
+0.08(+1.29%)
Nov 07, 2012
6.140
6.220
6.050
6.220
33,557
+0.03(+0.48%)
Nov 06, 2012
6.050
6.200
6.040
6.190
68,834
+0.19(+3.17%)
Nov 05, 2012
6.000
6.200
6.000
6.000
42,738
+0.00(+0.00%)
Nov 02, 2012
5.900
6.220
5.850
6.000
68,445
+0.19(+3.27%)
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
.