|
|
 ADUS - ADDUS HOMECARE CORPORATION- YAHO (NASDAQ) 
[ Daily Quotes ] [ Weekly Quotes ] [ Monthly Quotes ]
| Date | Open | High | Low | Last | Change | Volume | % Change |
| 11/20/09 | 8.21 | 8.25 | 7.98 | 8.00 | -0.06 | 49800 | -0.74
% |
| 11/19/09 | 7.95 | 8.19 | 7.73 | 8.06 | +0.21 | 133600 | +2.68
% | | 11/18/09 | 7.70 | 7.90 | 7.52 | 7.85 | +0.15 | 64700 | +1.95
% | | 11/17/09 | 8.01 | 8.04 | 7.70 | 7.70 | -0.32 | 59300 | -3.99
% | | 11/16/09 | 8.21 | 8.22 | 7.96 | 8.02 | -0.01 | 33700 | -0.12
% |
| -- Period -- | -- High -- | -- Low -- | -- Percent Change -- | | 5-Days | 8.25 | on 11/20/09 | 7.52 | on 11/18/09 | -0.25% | since 11/16/09
| | 20-Days | 9.50 | on 10/28/09 | 7.52 | on 11/18/09 | -5.77% | since 10/28/09
| | 65-Days | 9.50 | on 10/28/09 | 7.52 | on 11/18/09 | -5.77% | since 10/28/09
| | 100-Days | 9.50 | on 10/28/09 | 7.52 | on 11/18/09 | -5.77% | since 10/28/09
| | 260-Days | 9.50 | on 10/28/09 | 7.52 | on 11/18/09 | -5.77% | since 10/28/09
| | Year to Date | 9.50 | on 10/28/09 | 7.52 | on 11/18/09 | -5.77% | since 10/28/09
|
| For The Last | Made New High | Percent From | Made New Low | Percent From | | 5-Days | 2 time(s) | -3.03
% | 3 time(s) | +6.38% | | 20-Days | 1 time(s) | -15.79
% | 5 time(s) | +6.38% | | 65-Days | 1 time(s) | -15.79
% | 5 time(s) | +6.38% | | 100-Days | 1 time(s) | -15.79
% | 5 time(s) | +6.38% | | 260-Days | 1 time(s) | -15.79
% | 5 time(s) | +6.38% | | Year to Date | 1 time(s) | -15.79
% | 5 time(s) | +6.38% |
| |
