Addus HomeCare Corporation (ADUS)
USD 117.89
(-1.61%)
USD 117.89
(-1.61%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 15 Jun, 2010 | 5.8 | 5.8 | 5.51 | 5.67 | 6398.00 |
| 14 Jun, 2010 | 5.88 | 5.88 | 5.77 | 5.78 | 9400.00 |
| 11 Jun, 2010 | 5.77 | 5.87 | 5.77 | 5.84 | 5063.00 |
| 10 Jun, 2010 | 5.85 | 5.99 | 5.76 | 5.76 | 1189.00 |
| 09 Jun, 2010 | 6.0 | 6.04 | 5.63 | 5.74 | 25.57 Thousand |
| 08 Jun, 2010 | 6.0 | 6.06 | 5.84 | 6.01 | 9080.00 |
| 07 Jun, 2010 | 6.0 | 6.05 | 6.0 | 6.0 | 14.69 Thousand |
| 04 Jun, 2010 | 6.02 | 6.07 | 6.0 | 6.05 | 34.14 Thousand |
| 03 Jun, 2010 | 6.13 | 6.13 | 6.02 | 6.1 | 3514.00 |
| 02 Jun, 2010 | 6.05 | 6.17 | 6.05 | 6.1 | 16.17 Thousand |
ADV
ADVB
ADVM
ADSK
ADTN
ADTX