Addus HomeCare Corporation (ADUS)
USD 117.89
(-1.61%)
USD 117.89
(-1.61%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 17 May, 2010 | 6.05 | 6.05 | 5.65 | 5.98 | 21.02 Thousand |
| 14 May, 2010 | 5.53 | 6.04 | 5.34 | 6.0 | 50.91 Thousand |
| 13 May, 2010 | 5.48 | 5.83 | 5.42 | 5.83 | 43.94 Thousand |
| 12 May, 2010 | 5.42 | 5.59 | 5.42 | 5.55 | 13.28 Thousand |
| 11 May, 2010 | 5.31 | 5.46 | 5.25 | 5.46 | 14.25 Thousand |
| 10 May, 2010 | 5.98 | 5.98 | 5.04 | 5.25 | 21.94 Thousand |
| 07 May, 2010 | 5.2 | 5.27 | 5.0 | 5.27 | 32.4 Thousand |
| 06 May, 2010 | 4.94 | 5.37 | 4.94 | 5.15 | 46.26 Thousand |
| 05 May, 2010 | 4.8 | 4.99 | 4.8 | 4.94 | 14.36 Thousand |
| 04 May, 2010 | 4.92 | 4.92 | 4.85 | 4.85 | 9750.00 |
ADV
ADVB
ADVM
ADSK
ADTN
ADTX