Addus HomeCare Corporation (ADUS)

USD 117.89

(-1.61%)

Historical Prices

Date Open High Low Close Volume
28 May, 2013 16.59 17.99 16.55 17.09 200.75 Thousand
24 May, 2013 15.83 16.58 15.58 16.26 93.56 Thousand
23 May, 2013 15.89 15.89 14.52 15.79 203.89 Thousand
22 May, 2013 15.79 17.49 15.79 15.91 286.18 Thousand
21 May, 2013 15.65 15.91 15.65 15.66 98.61 Thousand
20 May, 2013 15.5 15.79 15.37 15.51 120.02 Thousand
17 May, 2013 15.23 15.81 15.11 15.37 106.59 Thousand
16 May, 2013 14.11 15.51 14.11 14.93 164.66 Thousand
15 May, 2013 13.83 14.38 13.8 14.08 167.28 Thousand
14 May, 2013 13.81 13.93 13.74 13.85 61.33 Thousand