Addus HomeCare Corporation (ADUS)
USD 117.89
(-1.61%)
USD 117.89
(-1.61%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 07 Sep, 2011 | 5.0 | 5.08 | 4.79 | 4.79 | 16.16 Thousand |
| 06 Sep, 2011 | 5.0 | 5.04 | 4.92 | 5.0 | 6781.00 |
| 02 Sep, 2011 | 4.95 | 5.0 | 4.94 | 4.95 | 13.37 Thousand |
| 01 Sep, 2011 | 5.0 | 5.19 | 4.87 | 4.99 | 25.65 Thousand |
| 31 Aug, 2011 | 4.85 | 5.01 | 4.6 | 5.01 | 65.64 Thousand |
| 30 Aug, 2011 | 4.74 | 4.82 | 4.62 | 4.82 | 23.96 Thousand |
| 29 Aug, 2011 | 4.84 | 4.84 | 4.57 | 4.66 | 14.88 Thousand |
| 26 Aug, 2011 | 4.7 | 4.82 | 4.7 | 4.75 | 5824.00 |
| 25 Aug, 2011 | 4.71 | 4.77 | 4.55 | 4.74 | 6616.00 |
| 24 Aug, 2011 | 4.68 | 4.82 | 4.68 | 4.75 | 2100.00 |
ADV
ADVB
ADVM
ADSK
ADTN
ADTX