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 (%)
Apr 30, 2010
4.930
4.960
4.820
4.840
114,402
-0.06(-1.22%)
Apr 29, 2010
4.780
4.980
4.750
4.900
66,619
+0.13(+2.73%)
Apr 28, 2010
5.010
5.010
4.640
4.770
135,433
-0.23(-4.60%)
Apr 27, 2010
5.460
5.480
5.000
5.000
126,792
-0.50(-9.09%)
Apr 26, 2010
5.530
5.550
5.450
5.500
20,099
-0.07(-1.26%)
Apr 23, 2010
5.560
5.750
5.460
5.570
40,500
-0.04(-0.71%)
Apr 22, 2010
5.790
5.790
5.480
5.610
23,028
+0.06(+1.08%)
Apr 21, 2010
5.860
5.880
5.440
5.550
46,730
-0.11(-1.94%)
Apr 20, 2010
5.650
5.780
5.580
5.660
28,000
+0.06(+1.07%)
Apr 19, 2010
5.510
5.620
5.510
5.600
18,329
+0.04(+0.72%)
Apr 16, 2010
5.760
5.760
5.440
5.560
159,582
-0.16(-2.80%)
Apr 15, 2010
5.880
5.900
5.620
5.720
14,105
-0.17(-2.89%)
Apr 14, 2010
5.960
5.980
5.700
5.890
35,152
-0.01(-0.17%)
Apr 13, 2010
5.900
5.920
5.850
5.900
122,370
+0.05(+0.85%)
Apr 12, 2010
5.760
5.900
5.760
5.850
21,891
-0.02(-0.34%)
Apr 09, 2010
5.900
5.960
5.850
5.870
9,859
+0.02(+0.34%)
Apr 08, 2010
5.770
5.900
5.740
5.850
209,640
+0.12(+2.06%)
Apr 07, 2010
5.710
5.910
5.700
5.732
8,509
+0.03(+0.56%)
Apr 06, 2010
5.620
5.740
5.590
5.700
61,236
+0.17(+3.08%)
Apr 05, 2010
5.590
5.770
5.530
5.530
19,430
-0.09(-1.60%)
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
.