Addus HomeCare Corporation (ADUS)
USD 106.96
(1.64%)
USD 106.96
(1.64%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 28 Jan, 2010 | 9.09 | 9.1 | 8.73 | 8.82 | 36 Thousand |
| 27 Jan, 2010 | 9.14 | 9.14 | 8.62 | 8.76 | 23.78 Thousand |
| 26 Jan, 2010 | 8.94 | 9.16 | 8.26 | 9.0 | 21.83 Thousand |
| 25 Jan, 2010 | 8.81 | 9.23 | 8.78 | 8.87 | 8011.00 |
| 22 Jan, 2010 | 9.1 | 9.17 | 8.69 | 8.76 | 12.85 Thousand |
| 21 Jan, 2010 | 9.63 | 9.72 | 9.15 | 9.57 | 34.41 Thousand |
| 20 Jan, 2010 | 9.53 | 9.63 | 9.39 | 9.63 | 21.17 Thousand |
| 19 Jan, 2010 | 9.41 | 9.72 | 9.19 | 9.72 | 65.28 Thousand |
| 15 Jan, 2010 | 9.0 | 9.31 | 8.76 | 9.31 | 17.15 Thousand |
| 14 Jan, 2010 | 9.37 | 9.39 | 9.0 | 9.09 | 31.02 Thousand |
ADV
ADVB
ADVM
ADSK
ADTN
ADTX