Addus HomeCare Corporation (ADUS)
USD 117.89
(-1.61%)
USD 117.89
(-1.61%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 14 Apr, 2011 | 5.7 | 5.73 | 5.45 | 5.51 | 48.61 Thousand |
| 13 Apr, 2011 | 5.34 | 5.68 | 5.23 | 5.64 | 81.01 Thousand |
| 12 Apr, 2011 | 5.09 | 5.35 | 5.05 | 5.33 | 33.73 Thousand |
| 11 Apr, 2011 | 5.02 | 5.12 | 4.99 | 5.1 | 88.19 Thousand |
| 08 Apr, 2011 | 5.16 | 5.21 | 4.97 | 4.98 | 25.37 Thousand |
| 07 Apr, 2011 | 5.23 | 5.27 | 5.15 | 5.2 | 23.76 Thousand |
| 06 Apr, 2011 | 5.18 | 5.25 | 5.14 | 5.18 | 32.92 Thousand |
| 05 Apr, 2011 | 5.17 | 5.2 | 5.12 | 5.14 | 15.96 Thousand |
| 04 Apr, 2011 | 5.0 | 5.25 | 4.99 | 5.17 | 58.55 Thousand |
| 01 Apr, 2011 | 5.05 | 5.06 | 4.99 | 5.0 | 11.15 Thousand |
ADV
ADVB
ADVM
ADSK
ADTN
ADTX