Addus HomeCare Corporation (ADUS)
USD 117.89
(-1.61%)
USD 117.89
(-1.61%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Oct, 2012 | 5.3 | 5.4 | 5.19 | 5.38 | 12.69 Thousand |
| 02 Oct, 2012 | 5.35 | 5.4 | 5.19 | 5.4 | 16.65 Thousand |
| 01 Oct, 2012 | 5.45 | 5.45 | 5.3 | 5.35 | 45.8 Thousand |
| 28 Sep, 2012 | 5.44 | 5.44 | 5.31 | 5.35 | 10.7 Thousand |
| 27 Sep, 2012 | 5.34 | 5.42 | 5.27 | 5.34 | 60.14 Thousand |
| 26 Sep, 2012 | 5.27 | 5.36 | 5.27 | 5.28 | 2329.00 |
| 25 Sep, 2012 | 5.34 | 5.37 | 5.26 | 5.26 | 1808.00 |
| 24 Sep, 2012 | 5.39 | 5.45 | 5.26 | 5.37 | 10.11 Thousand |
| 21 Sep, 2012 | 5.35 | 5.42 | 5.16 | 5.31 | 122.19 Thousand |
| 20 Sep, 2012 | 5.22 | 5.38 | 5.16 | 5.3 | 80.46 Thousand |
ADV
ADVB
ADVM
ADSK
ADTN
ADTX