Addus HomeCare Corporation (ADUS)
USD 117.89
(-1.61%)
USD 117.89
(-1.61%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 26 Aug, 2010 | 5.06 | 5.06 | 4.7 | 4.75 | 3200.00 |
| 25 Aug, 2010 | 4.98 | 5.05 | 4.82 | 5.05 | 2338.00 |
| 24 Aug, 2010 | 4.84 | 5.14 | 4.84 | 5.09 | 2300.00 |
| 23 Aug, 2010 | 4.93 | 5.16 | 4.93 | 5.1 | 1004.00 |
| 20 Aug, 2010 | 5.1 | 5.12 | 4.73 | 4.94 | 6550.00 |
| 19 Aug, 2010 | 4.87 | 5.22 | 4.87 | 5.22 | 1600.00 |
| 18 Aug, 2010 | 5.05 | 5.07 | 4.87 | 5.07 | 731.00 |
| 17 Aug, 2010 | 4.97 | 5.1 | 4.97 | 5.01 | 3975.00 |
| 16 Aug, 2010 | 4.63 | 5.03 | 4.63 | 5.03 | 2352.00 |
| 13 Aug, 2010 | 4.74 | 5.14 | 4.64 | 4.64 | 5117.00 |
ADV
ADVB
ADVM
ADSK
ADTN
ADTX