Addus HomeCare Corporation (ADUS)
USD 117.89
(-1.61%)
USD 117.89
(-1.61%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 22 Oct, 2010 | 3.52 | 3.52 | 3.23 | 3.29 | 177.78 Thousand |
| 21 Oct, 2010 | 3.59 | 3.64 | 3.5 | 3.54 | 122.41 Thousand |
| 20 Oct, 2010 | 3.63 | 3.7 | 3.58 | 3.62 | 146.11 Thousand |
| 19 Oct, 2010 | 3.78 | 3.78 | 3.64 | 3.68 | 28.05 Thousand |
| 18 Oct, 2010 | 3.64 | 3.8 | 3.57 | 3.78 | 29.32 Thousand |
| 15 Oct, 2010 | 3.7 | 3.7 | 3.62 | 3.65 | 25.65 Thousand |
| 14 Oct, 2010 | 3.65 | 3.81 | 3.55 | 3.75 | 32.98 Thousand |
| 13 Oct, 2010 | 3.82 | 3.82 | 3.55 | 3.67 | 81.64 Thousand |
| 12 Oct, 2010 | 3.75 | 3.95 | 3.75 | 3.79 | 36.74 Thousand |
| 11 Oct, 2010 | 3.91 | 3.91 | 3.75 | 3.75 | 34.8 Thousand |
ADV
ADVB
ADVM
ADSK
ADTN
ADTX