Addus HomeCare Corporation (ADUS)

USD 117.89

(-1.61%)

Historical Prices

Date Open High Low Close Volume
24 Jul, 2012 4.47 4.5 4.44 4.5 5902.00
23 Jul, 2012 4.38 4.47 4.38 4.44 1608.00
20 Jul, 2012 4.47 4.47 4.4 4.4 2759.00
19 Jul, 2012 4.41 4.5 4.36 4.45 3191.00
18 Jul, 2012 4.39 4.65 4.39 4.39 3830.00
17 Jul, 2012 4.46 4.5 4.44 4.44 8186.00
16 Jul, 2012 4.5 4.5 4.4 4.4 10.35 Thousand
13 Jul, 2012 4.4 4.65 4.4 4.51 3208.00
12 Jul, 2012 4.36 4.49 4.36 4.4 1518.00
11 Jul, 2012 4.6 4.62 4.42 4.42 9112.00