Addus HomeCare Corporation (ADUS)
USD 117.89
(-1.61%)
USD 117.89
(-1.61%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12 Nov, 2009 | 8.58 | 8.59 | 8.16 | 8.4 | 195 Thousand |
| 11 Nov, 2009 | 7.99 | 8.0 | 7.66 | 7.95 | 95.85 Thousand |
| 10 Nov, 2009 | 8.11 | 8.39 | 7.6 | 7.99 | 88.18 Thousand |
| 09 Nov, 2009 | 8.49 | 8.49 | 8.07 | 8.41 | 34.49 Thousand |
ADV
ADVB
ADVM
ADSK
ADTN
ADTX