Addus HomeCare Corporation (ADUS)
USD 117.89
(-1.61%)
USD 117.89
(-1.61%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12 Aug, 2010 | 4.8 | 4.98 | 4.58 | 4.71 | 14.88 Thousand |
| 11 Aug, 2010 | 4.76 | 4.76 | 4.76 | 4.76 | 300.00 |
| 10 Aug, 2010 | 4.98 | 5.04 | 4.86 | 5.0 | 3750.00 |
| 09 Aug, 2010 | 5.28 | 5.28 | 4.91 | 4.98 | 10.33 Thousand |
| 06 Aug, 2010 | 5.27 | 5.27 | 5.27 | 5.27 | 100.00 |
| 05 Aug, 2010 | 5.22 | 5.44 | 5.22 | 5.34 | 2640.00 |
| 04 Aug, 2010 | 5.25 | 5.3 | 5.09 | 5.3 | 3814.00 |
| 03 Aug, 2010 | 5.09 | 5.46 | 5.07 | 5.37 | 6700.00 |
| 02 Aug, 2010 | 5.3 | 5.5 | 5.26 | 5.45 | 15.44 Thousand |
| 30 Jul, 2010 | 5.39 | 5.49 | 5.28 | 5.28 | 6034.00 |
ADV
ADVB
ADVM
ADSK
ADTN
ADTX