Addus HomeCare Corporation (ADUS)
USD 117.89
(-1.61%)
USD 117.89
(-1.61%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10 Sep, 2010 | 4.68 | 5.0 | 4.47 | 4.6 | 43.86 Thousand |
| 09 Sep, 2010 | 4.64 | 4.68 | 4.61 | 4.68 | 1500.00 |
| 08 Sep, 2010 | 4.46 | 4.75 | 4.46 | 4.75 | 7224.00 |
| 07 Sep, 2010 | 4.59 | 4.67 | 4.26 | 4.67 | 4357.00 |
| 03 Sep, 2010 | 4.7 | 4.88 | 4.5 | 4.6 | 20.39 Thousand |
| 02 Sep, 2010 | 4.86 | 4.9 | 4.7 | 4.7 | 16.53 Thousand |
| 01 Sep, 2010 | 5.22 | 5.22 | 4.86 | 5.05 | 11.21 Thousand |
| 31 Aug, 2010 | 4.97 | 5.23 | 4.97 | 5.22 | 6786.00 |
| 30 Aug, 2010 | 5.08 | 5.12 | 4.77 | 5.01 | 5710.00 |
| 27 Aug, 2010 | 5.09 | 5.13 | 4.86 | 5.13 | 4170.00 |
ADV
ADVB
ADVM
ADSK
ADTN
ADTX