Addus HomeCare Corporation (ADUS)
USD 117.89
(-1.61%)
USD 117.89
(-1.61%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 04 Jan, 2011 | 4.25 | 4.8 | 4.22 | 4.65 | 69.06 Thousand |
| 03 Jan, 2011 | 4.19 | 4.25 | 4.16 | 4.25 | 6362.00 |
| 31 Dec, 2010 | 4.15 | 4.17 | 4.08 | 4.1 | 30.56 Thousand |
| 30 Dec, 2010 | 4.08 | 4.2 | 4.08 | 4.2 | 25.02 Thousand |
| 29 Dec, 2010 | 4.22 | 4.22 | 4.06 | 4.06 | 52.56 Thousand |
| 28 Dec, 2010 | 4.15 | 4.22 | 4.06 | 4.22 | 40.03 Thousand |
| 27 Dec, 2010 | 4.18 | 4.24 | 4.05 | 4.2 | 23.12 Thousand |
| 23 Dec, 2010 | 4.09 | 4.19 | 4.05 | 4.14 | 53.77 Thousand |
| 22 Dec, 2010 | 4.17 | 4.17 | 4.0 | 4.05 | 30.5 Thousand |
| 21 Dec, 2010 | 4.15 | 4.28 | 4.05 | 4.17 | 32.17 Thousand |
ADV
ADVB
ADVM
ADSK
ADTN
ADTX