Addus HomeCare Corporation (ADUS)

USD 117.89

(-1.61%)

Historical Prices

Date Open High Low Close Volume
16 Nov, 2012 5.76 6.09 5.76 6.06 16.43 Thousand
15 Nov, 2012 6.11 6.2 5.12 6.06 48.49 Thousand
14 Nov, 2012 6.29 6.29 6.0 6.01 15.91 Thousand
13 Nov, 2012 6.2 6.29 6.2 6.29 31.4 Thousand
12 Nov, 2012 6.3 6.3 6.2 6.3 23.12 Thousand
09 Nov, 2012 6.3 6.39 6.22 6.22 16.17 Thousand
08 Nov, 2012 6.29 6.35 6.25 6.3 27.54 Thousand
07 Nov, 2012 6.14 6.22 6.05 6.22 33.55 Thousand
06 Nov, 2012 6.05 6.2 6.04 6.19 68.83 Thousand
05 Nov, 2012 6.0 6.2 6.0 6.0 42.73 Thousand