Addus HomeCare Corporation (ADUS)

USD 117.89

(-1.61%)

Historical Prices

Date Open High Low Close Volume
30 Dec, 2011 3.54 3.65 3.28 3.57 30.73 Thousand
29 Dec, 2011 3.5 3.6 3.45 3.59 10.68 Thousand
28 Dec, 2011 3.5 3.51 3.33 3.41 4833.00
27 Dec, 2011 3.41 3.5 3.19 3.5 24.19 Thousand
23 Dec, 2011 3.26 3.42 3.26 3.41 2750.00
22 Dec, 2011 3.42 3.5 3.0 3.25 63.75 Thousand
21 Dec, 2011 3.4 3.6 3.23 3.41 18.91 Thousand
20 Dec, 2011 3.6 3.6 3.4 3.41 26.34 Thousand
19 Dec, 2011 3.46 3.59 3.46 3.59 29.01 Thousand
16 Dec, 2011 3.58 3.6 3.5 3.52 19.41 Thousand