Addus HomeCare Corporation (ADUS)

USD 117.89

(-1.61%)

Historical Prices

Date Open High Low Close Volume
25 May, 2012 3.79 3.8 3.75 3.75 1385.00
24 May, 2012 3.73 3.73 3.73 3.73 100.00
23 May, 2012 3.91 3.92 3.57 3.67 31.53 Thousand
22 May, 2012 3.88 4.01 3.83 3.99 27.34 Thousand
21 May, 2012 3.92 3.92 3.87 3.87 3300.00
18 May, 2012 4.01 4.08 3.8 3.87 17.53 Thousand
17 May, 2012 3.98 4.11 3.98 4.02 9789.00
16 May, 2012 4.16 4.16 3.99 4.0 10.54 Thousand
15 May, 2012 4.01 4.23 4.01 4.19 12.12 Thousand
14 May, 2012 4.34 4.35 4.13 4.13 7630.00