Addus HomeCare Corporation (ADUS)
USD 117.89
(-1.61%)
USD 117.89
(-1.61%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 05 Nov, 2010 | 3.66 | 4.09 | 3.66 | 4.0 | 137.81 Thousand |
| 04 Nov, 2010 | 3.29 | 3.4 | 3.15 | 3.4 | 63.8 Thousand |
| 03 Nov, 2010 | 3.05 | 3.2 | 3.02 | 3.15 | 42.34 Thousand |
| 02 Nov, 2010 | 2.86 | 3.11 | 2.86 | 3.06 | 247.23 Thousand |
| 01 Nov, 2010 | 3.02 | 3.03 | 2.8 | 2.88 | 95.54 Thousand |
| 29 Oct, 2010 | 3.02 | 3.12 | 2.99 | 3.04 | 142.14 Thousand |
| 28 Oct, 2010 | 3.05 | 3.06 | 2.92 | 3.03 | 149.64 Thousand |
| 27 Oct, 2010 | 3.1 | 3.1 | 3.04 | 3.04 | 44.23 Thousand |
| 26 Oct, 2010 | 3.25 | 3.26 | 3.02 | 3.11 | 80.39 Thousand |
| 25 Oct, 2010 | 3.32 | 3.4 | 3.24 | 3.25 | 60.66 Thousand |
ADV
ADVB
ADVM
ADSK
ADTN
ADTX