Addus HomeCare Corporation (ADUS)
USD 117.89
(-1.61%)
USD 117.89
(-1.61%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 01 Jun, 2010 | 6.1 | 6.12 | 6.05 | 6.05 | 9349.00 |
| 28 May, 2010 | 6.26 | 6.26 | 6.18 | 6.18 | 1664.00 |
| 27 May, 2010 | 6.28 | 6.28 | 6.13 | 6.26 | 11.74 Thousand |
| 26 May, 2010 | 6.03 | 6.23 | 6.03 | 6.23 | 21.3 Thousand |
| 25 May, 2010 | 6.0 | 6.17 | 6.0 | 6.17 | 63.73 Thousand |
| 24 May, 2010 | 6.06 | 6.08 | 6.0 | 6.08 | 37.18 Thousand |
| 21 May, 2010 | 6.01 | 6.08 | 5.8 | 6.05 | 24.14 Thousand |
| 20 May, 2010 | 6.0 | 6.08 | 5.98 | 6.08 | 72.6 Thousand |
| 19 May, 2010 | 6.11 | 6.11 | 5.89 | 6.05 | 43.06 Thousand |
| 18 May, 2010 | 6.12 | 6.15 | 6.02 | 6.08 | 48.57 Thousand |
ADV
ADVB
ADVM
ADSK
ADTN
ADTX