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
)
109.26
+3.16 (+2.98%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2010
5.800
6.040
5.520
6.040
165,579
+0.27(+4.68%)
Mar 30, 2010
6.020
6.020
5.650
5.770
84,675
-0.17(-2.86%)
Mar 29, 2010
6.170
6.170
5.920
5.940
181,071
-0.26(-4.20%)
Mar 26, 2010
6.310
6.390
6.150
6.200
27,357
-0.10(-1.59%)
Mar 25, 2010
6.440
6.450
6.300
6.300
40,890
-0.07(-1.10%)
Mar 24, 2010
6.440
6.455
6.340
6.370
96,653
+0.03(+0.47%)
Mar 23, 2010
6.400
6.500
6.250
6.340
114,476
-0.06(-0.94%)
Mar 22, 2010
6.300
6.500
6.300
6.400
142,376
+0.10(+1.59%)
Mar 19, 2010
7.800
7.970
6.200
6.300
1,282,710
-2.60(-29.21%)
Mar 18, 2010
8.390
8.900
8.210
8.900
58,500
+0.40(+4.71%)
Mar 17, 2010
8.360
8.600
8.360
8.500
24,748
+0.13(+1.55%)
Mar 16, 2010
8.350
8.479
8.260
8.370
24,800
+0.03(+0.36%)
Mar 15, 2010
8.305
8.620
8.198
8.340
22,156
+0.14(+1.71%)
Mar 12, 2010
7.970
8.330
7.960
8.200
268,000
+0.24(+3.02%)
Mar 11, 2010
7.960
8.000
7.950
7.960
10,244
+0.01(+0.13%)
Mar 10, 2010
8.000
8.020
7.830
7.950
16,033
-0.08(-1.06%)
Mar 09, 2010
8.090
8.090
7.900
8.035
42,000
-0.06(-0.80%)
Mar 08, 2010
8.000
8.124
8.000
8.100
2,138
+0.10(+1.25%)
Mar 05, 2010
8.000
8.030
7.900
8.000
27,404
+0.00(+0.00%)
Mar 04, 2010
8.060
8.150
7.990
8.000
37,600
-0.07(-0.87%)
Mar 03, 2010
8.070
8.070
8.011
8.070
1,400
+0.07(+0.88%)
Mar 02, 2010
8.000
8.100
8.000
8.000
17,820
-0.02(-0.26%)
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
.