Addus HomeCare Corporation (ADUS)
USD 117.89
(-1.61%)
USD 117.89
(-1.61%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
ADV
ADVB
ADVM
ADSK
ADTN
ADTX