Addus HomeCare Corporation (ADUS)
USD 117.89
(-1.61%)
USD 117.89
(-1.61%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 06 Dec, 2010 | 3.94 | 4.24 | 3.82 | 4.2 | 31.66 Thousand |
| 03 Dec, 2010 | 4.14 | 4.14 | 3.91 | 3.95 | 15.07 Thousand |
| 02 Dec, 2010 | 4.09 | 4.09 | 4.02 | 4.02 | 5225.00 |
| 01 Dec, 2010 | 4.1 | 4.13 | 4.08 | 4.09 | 90.3 Thousand |
| 30 Nov, 2010 | 4.1 | 4.3 | 4.03 | 4.15 | 61.84 Thousand |
| 29 Nov, 2010 | 4.11 | 4.21 | 4.02 | 4.06 | 17.56 Thousand |
| 26 Nov, 2010 | 4.12 | 4.17 | 4.12 | 4.14 | 8200.00 |
| 24 Nov, 2010 | 4.06 | 4.15 | 4.05 | 4.12 | 2050.00 |
| 23 Nov, 2010 | 4.15 | 4.15 | 4.1 | 4.11 | 11.36 Thousand |
| 22 Nov, 2010 | 4.26 | 4.26 | 4.15 | 4.15 | 6610.00 |
ADV
ADVB
ADVM
ADSK
ADTN
ADTX