Addus HomeCare Corporation (ADUS)

USD 117.89

(-1.61%)

Historical Prices

Date Open High Low Close Volume
10 Jul, 2012 4.67 4.75 4.62 4.75 4324.00
09 Jul, 2012 4.71 4.71 4.62 4.7 7364.00
06 Jul, 2012 4.73 4.8 4.55 4.67 3176.00
05 Jul, 2012 5.0 5.0 4.68 4.68 12.69 Thousand
03 Jul, 2012 5.12 5.12 4.97 5.03 9867.00
02 Jul, 2012 4.91 5.07 4.85 5.02 31.1 Thousand
29 Jun, 2012 4.51 4.91 4.47 4.91 5950.00
28 Jun, 2012 4.47 4.73 4.25 4.51 11.08 Thousand
27 Jun, 2012 4.48 4.49 4.48 4.48 2803.00
26 Jun, 2012 4.79 4.8 4.25 4.44 18.89 Thousand