Addus HomeCare Corporation (ADUS)
USD 117.89
(-1.61%)
USD 117.89
(-1.61%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 08 Oct, 2010 | 4.02 | 4.02 | 3.85 | 3.88 | 51.84 Thousand |
| 07 Oct, 2010 | 4.02 | 4.03 | 3.92 | 4.02 | 18.57 Thousand |
| 06 Oct, 2010 | 3.93 | 3.99 | 3.92 | 3.96 | 19.81 Thousand |
| 05 Oct, 2010 | 3.8 | 4.0 | 3.8 | 3.85 | 13.31 Thousand |
| 04 Oct, 2010 | 3.8 | 3.97 | 3.69 | 3.81 | 33.47 Thousand |
| 01 Oct, 2010 | 3.97 | 4.01 | 3.65 | 3.8 | 81.97 Thousand |
| 30 Sep, 2010 | 4.0 | 4.0 | 3.75 | 3.97 | 87.17 Thousand |
| 29 Sep, 2010 | 4.0 | 4.05 | 3.98 | 3.98 | 72.6 Thousand |
| 28 Sep, 2010 | 4.05 | 4.19 | 3.97 | 4.0 | 71.88 Thousand |
| 27 Sep, 2010 | 4.38 | 4.38 | 3.98 | 3.99 | 61.07 Thousand |
ADV
ADVB
ADVM
ADSK
ADTN
ADTX