Addus HomeCare Corporation (ADUS)

USD 116.57

(5.77%)

Historical Prices

Date Open High Low Close Volume
15 Mar, 2010 8.2 8.62 8.2 8.34 22.15 Thousand
12 Mar, 2010 7.97 8.33 7.96 8.2 268 Thousand
11 Mar, 2010 7.96 8.0 7.95 7.96 10.24 Thousand
10 Mar, 2010 8.0 8.02 7.83 7.95 16.03 Thousand
09 Mar, 2010 8.09 8.09 7.9 8.04 42 Thousand
08 Mar, 2010 8.0 8.12 8.0 8.1 2138.00
05 Mar, 2010 8.0 8.03 7.9 8.0 27.4 Thousand
04 Mar, 2010 8.06 8.15 7.99 8.0 37.6 Thousand
03 Mar, 2010 8.07 8.07 8.01 8.07 1400.00
02 Mar, 2010 8.0 8.1 8.0 8.0 17.82 Thousand