Addus HomeCare Corporation (ADUS)

USD 117.89

(-1.61%)

Historical Prices

Date Open High Low Close Volume
11 May, 2012 4.31 4.49 4.3 4.41 1394.00
10 May, 2012 4.5 4.5 4.31 4.31 8323.00
09 May, 2012 4.22 4.5 4.01 4.41 35.71 Thousand
08 May, 2012 4.49 4.49 4.14 4.14 12.42 Thousand
07 May, 2012 4.49 4.57 4.4 4.45 20.05 Thousand
04 May, 2012 4.42 4.56 4.11 4.4 76.56 Thousand
03 May, 2012 4.84 4.97 4.73 4.74 15.3 Thousand
02 May, 2012 4.63 4.83 4.61 4.77 168.03 Thousand
01 May, 2012 4.62 4.88 4.62 4.65 30.64 Thousand
30 Apr, 2012 4.67 4.84 4.62 4.62 10.1 Thousand