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
)
113.59
+0.12 (+0.11%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
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
.