Addus HomeCare Corporation (ADUS)
USD 117.89
(-1.61%)
USD 117.89
(-1.61%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 14 Jul, 2010 | 5.18 | 5.25 | 5.15 | 5.2 | 3345.00 |
| 13 Jul, 2010 | 5.59 | 5.59 | 5.2 | 5.27 | 650.00 |
| 12 Jul, 2010 | 5.23 | 5.24 | 5.01 | 5.17 | 2493.00 |
| 09 Jul, 2010 | 5.1 | 5.13 | 5.1 | 5.13 | 1300.00 |
| 08 Jul, 2010 | 5.39 | 5.4 | 5.06 | 5.2 | 24 Thousand |
| 07 Jul, 2010 | 5.57 | 5.57 | 5.26 | 5.3 | 22.16 Thousand |
| 06 Jul, 2010 | 5.58 | 5.75 | 5.55 | 5.56 | 5670.00 |
| 02 Jul, 2010 | 5.63 | 5.74 | 5.51 | 5.74 | 3850.00 |
| 01 Jul, 2010 | 5.75 | 5.89 | 5.61 | 5.75 | 11.1 Thousand |
| 30 Jun, 2010 | 5.93 | 6.05 | 5.69 | 5.98 | 6968.00 |
ADV
ADVB
ADVM
ADSK
ADTN
ADTX