Addus HomeCare Corporation (ADUS)

USD 117.89

(-1.61%)

Historical Prices

Date Open High Low Close Volume
10 Jul, 2013 21.68 22.75 21.36 22.35 201.72 Thousand
09 Jul, 2013 20.31 21.87 20.13 21.52 277.52 Thousand
08 Jul, 2013 18.98 19.97 18.9 19.89 182.75 Thousand
05 Jul, 2013 18.24 18.9 17.62 18.86 175.71 Thousand
03 Jul, 2013 18.9 18.9 17.78 18.1 165.21 Thousand
02 Jul, 2013 19.63 19.8 18.59 19.12 154.94 Thousand
01 Jul, 2013 19.82 20.17 19.15 19.61 204.28 Thousand
28 Jun, 2013 19.17 20.02 19.09 19.74 899.4 Thousand
27 Jun, 2013 19.51 19.72 19.06 19.46 169.3 Thousand
26 Jun, 2013 19.05 19.55 18.85 19.36 130.96 Thousand