Addus HomeCare Corporation (ADUS)
USD 117.89
(-1.61%)
USD 117.89
(-1.61%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 05 Oct, 2011 | 3.25 | 4.08 | 3.25 | 4.08 | 20.09 Thousand |
| 04 Oct, 2011 | 3.69 | 3.74 | 3.34 | 3.34 | 16.77 Thousand |
| 03 Oct, 2011 | 4.11 | 4.15 | 3.69 | 3.8 | 16.27 Thousand |
| 30 Sep, 2011 | 4.09 | 4.09 | 3.97 | 4.05 | 1250.00 |
| 29 Sep, 2011 | 4.02 | 4.1 | 3.96 | 4.1 | 31.86 Thousand |
| 28 Sep, 2011 | 4.1 | 4.1 | 4.01 | 4.02 | 4568.00 |
| 27 Sep, 2011 | 4.06 | 4.24 | 4.05 | 4.08 | 5360.00 |
| 26 Sep, 2011 | 4.02 | 4.1 | 4.02 | 4.07 | 6800.00 |
| 23 Sep, 2011 | 3.99 | 4.1 | 3.96 | 4.1 | 5960.00 |
| 22 Sep, 2011 | 4.01 | 4.08 | 3.96 | 4.05 | 25.94 Thousand |
ADV
ADVB
ADVM
ADSK
ADTN
ADTX