Addus HomeCare Corporation (ADUS)

USD 117.89

(-1.61%)

Historical Prices

Date Open High Low Close Volume
12 Jul, 2011 6.04 6.1 5.95 5.95 45.36 Thousand
11 Jul, 2011 6.15 6.19 5.92 5.99 67.38 Thousand
08 Jul, 2011 6.0 6.05 5.91 6.04 28.64 Thousand
07 Jul, 2011 6.0 6.12 5.91 5.92 77.17 Thousand
06 Jul, 2011 5.63 5.99 5.63 5.91 18.45 Thousand
05 Jul, 2011 5.89 5.89 5.56 5.64 27.71 Thousand
01 Jul, 2011 5.45 5.68 5.45 5.6 13.77 Thousand
30 Jun, 2011 5.39 5.56 5.39 5.43 13.87 Thousand
29 Jun, 2011 5.4 5.4 5.3 5.33 9153.00
28 Jun, 2011 5.25 5.44 5.25 5.29 27.5 Thousand