Addus HomeCare Corporation (ADUS)

USD 117.89

(-1.61%)

Historical Prices

Date Open High Low Close Volume
15 Mar, 2012 4.45 4.47 4.41 4.41 2900.00
14 Mar, 2012 4.41 4.56 4.41 4.45 10.01 Thousand
13 Mar, 2012 4.26 4.6 4.26 4.49 17.69 Thousand
12 Mar, 2012 4.24 4.26 4.2 4.25 14.23 Thousand
09 Mar, 2012 4.13 4.37 4.13 4.25 12.35 Thousand
08 Mar, 2012 4.15 4.15 4.04 4.11 108.49 Thousand
07 Mar, 2012 4.19 4.25 4.02 4.25 4054.00
06 Mar, 2012 4.19 4.24 4.02 4.13 19.96 Thousand
05 Mar, 2012 3.9 4.29 3.7 4.24 36.92 Thousand
02 Mar, 2012 3.7 3.89 3.5 3.89 119.88 Thousand