Addus HomeCare Corporation (ADUS)

USD 117.89

(-1.61%)

Historical Prices

Date Open High Low Close Volume
26 Jul, 2011 6.13 6.2 5.9 5.92 53.53 Thousand
25 Jul, 2011 6.09 6.16 6.01 6.08 27.21 Thousand
22 Jul, 2011 6.1 6.1 6.03 6.05 6740.00
21 Jul, 2011 6.15 6.15 6.01 6.08 23.03 Thousand
20 Jul, 2011 6.18 6.2 6.07 6.1 15.77 Thousand
19 Jul, 2011 6.0 6.17 5.99 6.1 27.62 Thousand
18 Jul, 2011 6.1 6.13 5.92 5.98 28.89 Thousand
15 Jul, 2011 6.19 6.19 5.89 5.95 35.21 Thousand
14 Jul, 2011 6.05 6.19 6.0 6.03 44.17 Thousand
13 Jul, 2011 6.1 6.17 6.01 6.07 80.48 Thousand