Addus HomeCare Corporation (ADUS)

USD 117.89

(-1.61%)

Historical Prices

Date Open High Low Close Volume
01 Mar, 2012 3.71 3.72 3.65 3.66 42.04 Thousand
29 Feb, 2012 3.7 3.73 3.58 3.6 22.81 Thousand
28 Feb, 2012 3.73 3.74 3.61 3.62 165.87 Thousand
27 Feb, 2012 3.66 3.71 3.61 3.71 6380.00
24 Feb, 2012 3.63 3.68 3.55 3.68 2641.00
23 Feb, 2012 3.52 3.69 3.5 3.66 11.06 Thousand
22 Feb, 2012 3.45 3.52 3.42 3.52 7504.00
21 Feb, 2012 3.49 3.64 3.41 3.45 14.74 Thousand
17 Feb, 2012 3.47 3.6 3.38 3.55 6427.00
16 Feb, 2012 3.6 3.6 3.47 3.52 11.4 Thousand