Addus HomeCare Corporation (ADUS)
USD 117.89
(-1.61%)
USD 117.89
(-1.61%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 06 Nov, 2009 | 8.26 | 8.57 | 8.07 | 8.51 | 32.6 Thousand |
| 05 Nov, 2009 | 8.5 | 8.55 | 8.34 | 8.4 | 26.45 Thousand |
| 04 Nov, 2009 | 8.55 | 8.63 | 8.29 | 8.4 | 41.77 Thousand |
| 03 Nov, 2009 | 8.51 | 8.6 | 8.18 | 8.47 | 55.18 Thousand |
| 02 Nov, 2009 | 8.78 | 9.15 | 8.5 | 8.64 | 51.68 Thousand |
| 30 Oct, 2009 | 9.0 | 9.15 | 8.4 | 9.15 | 125.68 Thousand |
| 29 Oct, 2009 | 8.76 | 9.0 | 8.5 | 9.0 | 224.13 Thousand |
| 28 Oct, 2009 | 9.4 | 9.5 | 8.37 | 8.49 | 2.47 Million |
ADV
ADVB
ADVM
ADSK
ADTN
ADTX