Addus HomeCare Corporation (ADUS)
USD 117.89
(-1.61%)
USD 117.89
(-1.61%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 29 Jul, 2010 | 5.29 | 5.46 | 5.03 | 5.33 | 9114.00 |
| 28 Jul, 2010 | 5.2 | 5.57 | 4.99 | 5.28 | 18.09 Thousand |
| 27 Jul, 2010 | 4.69 | 5.39 | 4.69 | 5.2 | 22.32 Thousand |
| 26 Jul, 2010 | 5.0 | 5.0 | 4.45 | 4.61 | 56.07 Thousand |
| 23 Jul, 2010 | 5.0 | 5.0 | 4.95 | 4.95 | 400.00 |
| 22 Jul, 2010 | 5.01 | 5.04 | 4.85 | 4.87 | 6616.00 |
| 21 Jul, 2010 | 5.0 | 5.13 | 4.85 | 4.94 | 7572.00 |
| 20 Jul, 2010 | 5.38 | 5.38 | 5.06 | 5.14 | 3850.00 |
| 19 Jul, 2010 | 5.48 | 5.48 | 5.4 | 5.4 | 900.00 |
| 15 Jul, 2010 | 5.1 | 5.34 | 5.1 | 5.32 | 2250.00 |
ADV
ADVB
ADVM
ADSK
ADTN
ADTX