Addus HomeCare Corporation (ADUS)
USD 110.19
(1.24%)
USD 110.19
(1.24%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 04 Mar, 2010 | 8.06 | 8.15 | 7.99 | 8.0 | 37.6 Thousand |
| 03 Mar, 2010 | 8.07 | 8.07 | 8.01 | 8.07 | 1400.00 |
| 02 Mar, 2010 | 8.0 | 8.1 | 8.0 | 8.0 | 17.82 Thousand |
| 01 Mar, 2010 | 7.92 | 8.16 | 7.92 | 8.02 | 15.38 Thousand |
| 26 Feb, 2010 | 8.05 | 8.05 | 7.9 | 7.9 | 12.71 Thousand |
| 25 Feb, 2010 | 7.9 | 8.03 | 7.9 | 8.01 | 24.52 Thousand |
| 24 Feb, 2010 | 8.05 | 8.16 | 8.0 | 8.0 | 63.83 Thousand |
| 23 Feb, 2010 | 8.28 | 8.31 | 8.1 | 8.1 | 15.91 Thousand |
| 22 Feb, 2010 | 8.35 | 8.35 | 8.15 | 8.15 | 15.52 Thousand |
| 19 Feb, 2010 | 8.5 | 8.5 | 8.25 | 8.4 | 7700.00 |
ADV
ADVB
ADVM
ADSK
ADTN
ADTX