Addus HomeCare Corporation (ADUS)

USD 117.89

(-1.61%)

Historical Prices

Date Open High Low Close Volume
31 Jan, 2013 8.31 8.35 8.01 8.28 78.38 Thousand
30 Jan, 2013 8.14 8.35 8.02 8.31 51.22 Thousand
29 Jan, 2013 7.92 8.14 7.79 8.13 64.9 Thousand
28 Jan, 2013 7.68 8.06 7.61 8.0 179.85 Thousand
25 Jan, 2013 8.25 8.4 8.13 8.3 57.13 Thousand
24 Jan, 2013 8.66 8.75 8.31 8.41 74.06 Thousand
23 Jan, 2013 8.85 8.85 8.5 8.62 73.89 Thousand
22 Jan, 2013 8.8 8.9 8.64 8.71 125.32 Thousand
18 Jan, 2013 8.6 8.7 8.53 8.6 58.48 Thousand
17 Jan, 2013 8.53 8.75 8.41 8.61 85.21 Thousand