Addus HomeCare Corporation (ADUS)
USD 117.89
(-1.61%)
USD 117.89
(-1.61%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 09 Aug, 2011 | 4.1 | 4.59 | 4.1 | 4.2 | 37.28 Thousand |
| 08 Aug, 2011 | 4.04 | 4.3 | 3.76 | 4.1 | 61.37 Thousand |
| 05 Aug, 2011 | 5.0 | 5.0 | 4.46 | 4.5 | 103.88 Thousand |
| 04 Aug, 2011 | 5.44 | 5.73 | 4.94 | 5.0 | 47.23 Thousand |
| 03 Aug, 2011 | 5.55 | 5.58 | 5.31 | 5.44 | 25.99 Thousand |
| 02 Aug, 2011 | 5.57 | 5.78 | 5.52 | 5.52 | 15.17 Thousand |
| 01 Aug, 2011 | 6.13 | 6.38 | 5.55 | 5.56 | 72.43 Thousand |
| 29 Jul, 2011 | 5.79 | 5.93 | 5.67 | 5.83 | 23.72 Thousand |
| 28 Jul, 2011 | 5.87 | 5.99 | 5.62 | 5.79 | 36.86 Thousand |
| 27 Jul, 2011 | 5.9 | 6.07 | 5.69 | 5.8 | 56.63 Thousand |
ADV
ADVB
ADVM
ADSK
ADTN
ADTX