Addus HomeCare Corporation (ADUS)
USD 104.96
(-1.7%)
USD 104.96
(-1.7%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 27 Nov, 2009 | 8.01 | 8.18 | 7.75 | 8.03 | 6554.00 |
| 25 Nov, 2009 | 8.01 | 8.25 | 8.0 | 8.14 | 15.22 Thousand |
| 24 Nov, 2009 | 8.09 | 8.23 | 8.0 | 8.16 | 12.18 Thousand |
| 23 Nov, 2009 | 8.03 | 8.25 | 7.85 | 8.15 | 43.14 Thousand |
| 20 Nov, 2009 | 8.21 | 8.25 | 7.98 | 8.0 | 49.85 Thousand |
| 19 Nov, 2009 | 7.95 | 8.19 | 7.73 | 8.06 | 133.61 Thousand |
| 18 Nov, 2009 | 7.7 | 7.9 | 7.52 | 7.85 | 64.72 Thousand |
| 17 Nov, 2009 | 8.01 | 8.04 | 7.7 | 7.7 | 59.32 Thousand |
| 16 Nov, 2009 | 8.21 | 8.22 | 7.96 | 8.03 | 33.79 Thousand |
| 13 Nov, 2009 | 8.13 | 8.4 | 8.03 | 8.03 | 26.86 Thousand |
ADV
ADVB
ADVM
ADSK
ADTN
ADTX