Addus HomeCare Corporation (ADUS)
USD 117.89
(-1.61%)
USD 117.89
(-1.61%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 19 Nov, 2010 | 4.17 | 4.25 | 4.15 | 4.23 | 14.76 Thousand |
| 18 Nov, 2010 | 4.0 | 4.22 | 3.91 | 4.21 | 48.47 Thousand |
| 17 Nov, 2010 | 4.02 | 4.05 | 4.0 | 4.05 | 2600.00 |
| 16 Nov, 2010 | 3.92 | 4.1 | 3.82 | 4.09 | 34.78 Thousand |
| 15 Nov, 2010 | 3.86 | 4.16 | 3.86 | 3.94 | 9540.00 |
| 12 Nov, 2010 | 3.88 | 3.98 | 3.8 | 3.89 | 18.41 Thousand |
| 11 Nov, 2010 | 3.88 | 4.0 | 3.8 | 3.85 | 23.07 Thousand |
| 10 Nov, 2010 | 4.0 | 4.0 | 3.75 | 3.89 | 32.89 Thousand |
| 09 Nov, 2010 | 4.13 | 4.24 | 3.98 | 3.99 | 34.53 Thousand |
| 08 Nov, 2010 | 3.98 | 4.24 | 3.98 | 4.04 | 54.42 Thousand |
ADV
ADVB
ADVM
ADSK
ADTN
ADTX