Addus HomeCare Corporation (ADUS)
USD 104.96
(-1.7%)
USD 104.96
(-1.7%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11 Dec, 2009 | 8.29 | 8.37 | 8.22 | 8.26 | 23.2 Thousand |
| 10 Dec, 2009 | 8.46 | 8.46 | 8.2 | 8.3 | 55.17 Thousand |
| 09 Dec, 2009 | 8.37 | 8.43 | 8.15 | 8.2 | 35.92 Thousand |
| 08 Dec, 2009 | 8.2 | 8.48 | 8.19 | 8.35 | 68.56 Thousand |
| 07 Dec, 2009 | 8.47 | 8.49 | 8.22 | 8.22 | 102.78 Thousand |
| 04 Dec, 2009 | 8.02 | 8.43 | 7.97 | 8.31 | 86.01 Thousand |
| 03 Dec, 2009 | 8.01 | 8.12 | 7.85 | 8.1 | 29.06 Thousand |
| 02 Dec, 2009 | 8.0 | 8.34 | 8.0 | 8.06 | 25.02 Thousand |
| 01 Dec, 2009 | 8.25 | 8.46 | 8.1 | 8.34 | 32.51 Thousand |
| 30 Nov, 2009 | 8.04 | 8.28 | 8.0 | 8.25 | 48.9 Thousand |
ADV
ADVB
ADVM
ADSK
ADTN
ADTX