Addus HomeCare Corporation (ADUS)
USD 117.89
(-1.61%)
USD 117.89
(-1.61%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 31 Mar, 2011 | 5.0 | 5.1 | 4.99 | 5.01 | 9146.00 |
| 30 Mar, 2011 | 4.98 | 5.04 | 4.96 | 5.0 | 9425.00 |
| 29 Mar, 2011 | 5.06 | 5.06 | 4.9 | 4.97 | 9196.00 |
| 28 Mar, 2011 | 4.96 | 5.1 | 4.92 | 5.1 | 6618.00 |
| 25 Mar, 2011 | 5.01 | 5.05 | 4.9 | 4.96 | 18.91 Thousand |
| 24 Mar, 2011 | 5.0 | 5.03 | 4.89 | 5.03 | 21.84 Thousand |
| 23 Mar, 2011 | 4.93 | 4.95 | 4.9 | 4.94 | 7200.00 |
| 22 Mar, 2011 | 5.2 | 5.2 | 4.88 | 4.9 | 19.77 Thousand |
| 21 Mar, 2011 | 5.21 | 5.23 | 4.96 | 5.23 | 17.07 Thousand |
| 18 Mar, 2011 | 4.91 | 5.08 | 4.68 | 5.0 | 42.01 Thousand |
ADV
ADVB
ADVM
ADSK
ADTN
ADTX