Addus HomeCare Corporation (ADUS)
USD 117.89
(-1.61%)
USD 117.89
(-1.61%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 01 Feb, 2012 | 3.69 | 3.7 | 3.53 | 3.58 | 6350.00 |
| 30 Jan, 2012 | 3.67 | 3.81 | 3.62 | 3.65 | 12.2 Thousand |
| 27 Jan, 2012 | 3.82 | 3.82 | 3.61 | 3.75 | 2990.00 |
| 26 Jan, 2012 | 3.77 | 3.83 | 3.68 | 3.82 | 4925.00 |
| 25 Jan, 2012 | 3.65 | 3.87 | 3.59 | 3.68 | 8400.00 |
| 24 Jan, 2012 | 3.51 | 3.65 | 3.42 | 3.65 | 17.09 Thousand |
| 23 Jan, 2012 | 3.65 | 3.65 | 3.4 | 3.6 | 11.17 Thousand |
| 20 Jan, 2012 | 3.53 | 3.63 | 3.37 | 3.63 | 5611.00 |
| 19 Jan, 2012 | 3.71 | 3.75 | 3.42 | 3.55 | 6750.00 |
| 18 Jan, 2012 | 3.32 | 3.89 | 3.32 | 3.7 | 12.59 Thousand |
ADV
ADVB
ADVM
ADSK
ADTN
ADTX