Addus HomeCare Corporation (ADUS)
USD 117.89
(-1.61%)
USD 117.89
(-1.61%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 16 Nov, 2011 | 4.0 | 4.0 | 3.93 | 4.0 | 4800.00 |
| 15 Nov, 2011 | 3.99 | 4.0 | 3.94 | 3.98 | 4206.00 |
| 14 Nov, 2011 | 3.99 | 4.0 | 3.98 | 3.98 | 11.81 Thousand |
| 11 Nov, 2011 | 3.98 | 4.0 | 3.9 | 3.97 | 10.77 Thousand |
| 10 Nov, 2011 | 3.92 | 3.99 | 3.8 | 3.97 | 37.42 Thousand |
| 09 Nov, 2011 | 3.85 | 3.97 | 3.85 | 3.86 | 12.36 Thousand |
| 08 Nov, 2011 | 3.81 | 4.0 | 3.81 | 3.91 | 6066.00 |
| 07 Nov, 2011 | 4.05 | 4.06 | 3.83 | 3.83 | 9604.00 |
| 04 Nov, 2011 | 3.89 | 4.0 | 3.75 | 4.0 | 21.48 Thousand |
| 03 Nov, 2011 | 3.93 | 3.93 | 3.86 | 3.88 | 18.27 Thousand |
ADV
ADVB
ADVM
ADSK
ADTN
ADTX