Addus HomeCare Corporation (ADUS)
USD 117.89
(-1.61%)
USD 117.89
(-1.61%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 04 Feb, 2010 | 8.55 | 8.55 | 8.31 | 8.43 | 11.09 Thousand |
| 03 Feb, 2010 | 8.61 | 8.75 | 8.5 | 8.5 | 15.65 Thousand |
| 02 Feb, 2010 | 8.74 | 8.74 | 8.48 | 8.59 | 10.38 Thousand |
| 01 Feb, 2010 | 8.82 | 8.86 | 8.56 | 8.78 | 18.28 Thousand |
| 29 Jan, 2010 | 8.92 | 9.17 | 8.63 | 8.82 | 38.92 Thousand |
| 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 |
ADV
ADVB
ADVM
ADSK
ADTN
ADTX