Addus HomeCare Corporation (ADUS)
USD 117.89
(-1.61%)
USD 117.89
(-1.61%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 01 Dec, 2011 | 3.78 | 3.79 | 3.56 | 3.75 | 7170.00 |
| 30 Nov, 2011 | 3.76 | 3.8 | 3.58 | 3.8 | 11.43 Thousand |
| 29 Nov, 2011 | 3.61 | 3.83 | 3.57 | 3.69 | 14.64 Thousand |
| 28 Nov, 2011 | 3.78 | 3.81 | 3.6 | 3.61 | 9660.00 |
| 25 Nov, 2011 | 3.96 | 3.96 | 3.57 | 3.79 | 4060.00 |
| 23 Nov, 2011 | 3.83 | 3.99 | 3.57 | 3.99 | 16.74 Thousand |
| 22 Nov, 2011 | 3.85 | 3.99 | 3.82 | 3.85 | 7030.00 |
| 21 Nov, 2011 | 3.9 | 3.99 | 3.82 | 3.86 | 3378.00 |
| 18 Nov, 2011 | 3.95 | 4.0 | 3.83 | 3.9 | 10.5 Thousand |
| 17 Nov, 2011 | 4.0 | 4.0 | 3.91 | 3.91 | 3000.00 |
ADV
ADVB
ADVM
ADSK
ADTN
ADTX