Addus HomeCare Corporation (ADUS)
USD 117.89
(-1.61%)
USD 117.89
(-1.61%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 27 Apr, 2012 | 4.82 | 4.89 | 4.62 | 4.63 | 28.01 Thousand |
| 26 Apr, 2012 | 4.95 | 4.95 | 4.85 | 4.91 | 10.01 Thousand |
| 25 Apr, 2012 | 4.98 | 5.0 | 4.9 | 4.99 | 19.35 Thousand |
| 24 Apr, 2012 | 5.0 | 5.0 | 4.85 | 4.95 | 11.25 Thousand |
| 23 Apr, 2012 | 4.95 | 5.05 | 4.87 | 4.95 | 5558.00 |
| 20 Apr, 2012 | 4.99 | 4.99 | 4.71 | 4.95 | 18.29 Thousand |
| 19 Apr, 2012 | 4.84 | 5.07 | 4.72 | 4.99 | 17.04 Thousand |
| 18 Apr, 2012 | 5.03 | 5.07 | 4.98 | 5.0 | 12.74 Thousand |
| 17 Apr, 2012 | 5.17 | 5.17 | 5.0 | 5.08 | 14.93 Thousand |
| 16 Apr, 2012 | 5.11 | 5.12 | 5.07 | 5.1 | 12.98 Thousand |
ADV
ADVB
ADVM
ADSK
ADTN
ADTX