Addus HomeCare Corporation (ADUS)

USD 117.89

(-1.61%)

Historical Prices

Date Open High Low Close Volume
19 Oct, 2011 3.87 3.98 3.85 3.93 35.57 Thousand
18 Oct, 2011 3.9 3.9 3.76 3.78 12.94 Thousand
17 Oct, 2011 3.98 4.0 3.87 3.87 26.97 Thousand
14 Oct, 2011 4.03 4.06 3.87 3.94 12.22 Thousand
13 Oct, 2011 4.04 4.04 3.89 4.01 10.23 Thousand
12 Oct, 2011 3.95 4.04 3.85 3.95 25 Thousand
11 Oct, 2011 3.8 3.96 3.76 3.86 5016.00
10 Oct, 2011 3.99 4.0 3.77 3.84 12.2 Thousand
07 Oct, 2011 3.99 4.0 3.95 3.98 13.36 Thousand
06 Oct, 2011 4.12 4.12 3.8 3.87 8748.00