Addus HomeCare Corporation (ADUS)
USD 117.89
(-1.61%)
USD 117.89
(-1.61%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 19 Apr, 2010 | 5.51 | 5.62 | 5.51 | 5.6 | 18.32 Thousand |
| 16 Apr, 2010 | 5.76 | 5.76 | 5.44 | 5.56 | 159.58 Thousand |
| 15 Apr, 2010 | 5.88 | 5.9 | 5.62 | 5.72 | 14.1 Thousand |
| 14 Apr, 2010 | 5.96 | 5.98 | 5.7 | 5.89 | 35.15 Thousand |
| 13 Apr, 2010 | 5.9 | 5.92 | 5.85 | 5.9 | 122.37 Thousand |
| 12 Apr, 2010 | 5.76 | 5.9 | 5.76 | 5.85 | 21.89 Thousand |
| 09 Apr, 2010 | 5.9 | 5.96 | 5.85 | 5.87 | 9859.00 |
| 08 Apr, 2010 | 5.77 | 5.9 | 5.74 | 5.85 | 209.64 Thousand |
| 07 Apr, 2010 | 5.71 | 5.91 | 5.7 | 5.73 | 8709.00 |
| 06 Apr, 2010 | 5.62 | 5.74 | 5.59 | 5.7 | 61.23 Thousand |
ADV
ADVB
ADVM
ADSK
ADTN
ADTX