Addus HomeCare Corporation (ADUS)
USD 117.89
(-1.61%)
USD 117.89
(-1.61%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 May, 2010 | 4.85 | 4.95 | 4.84 | 4.95 | 17 Thousand |
| 30 Apr, 2010 | 4.93 | 4.96 | 4.82 | 4.84 | 114.4 Thousand |
| 29 Apr, 2010 | 4.78 | 4.98 | 4.75 | 4.9 | 66.61 Thousand |
| 28 Apr, 2010 | 5.01 | 5.01 | 4.64 | 4.77 | 135.43 Thousand |
| 27 Apr, 2010 | 5.46 | 5.48 | 5.0 | 5.0 | 126.79 Thousand |
| 26 Apr, 2010 | 5.53 | 5.55 | 5.45 | 5.5 | 20.09 Thousand |
| 23 Apr, 2010 | 5.56 | 5.75 | 5.46 | 5.57 | 40.5 Thousand |
| 22 Apr, 2010 | 5.79 | 5.79 | 5.48 | 5.61 | 23.02 Thousand |
| 21 Apr, 2010 | 5.86 | 5.88 | 5.44 | 5.55 | 46.73 Thousand |
| 20 Apr, 2010 | 5.65 | 5.78 | 5.58 | 5.66 | 28 Thousand |
ADV
ADVB
ADVM
ADSK
ADTN
ADTX