Addus HomeCare Corporation (ADUS)

USD 114.94

(-1.04%)

Historical Prices

Date Open High Low Close Volume
31 Dec, 2009 9.0 9.4 8.56 9.2 48.18 Thousand
30 Dec, 2009 8.56 9.07 8.56 9.01 37.13 Thousand
29 Dec, 2009 9.15 9.22 9.01 9.01 39.24 Thousand
28 Dec, 2009 8.84 9.2 8.78 9.1 55.38 Thousand
24 Dec, 2009 8.65 8.78 8.54 8.73 12.41 Thousand
23 Dec, 2009 8.5 8.65 8.19 8.61 33.16 Thousand
22 Dec, 2009 8.25 8.5 8.24 8.46 25.27 Thousand
21 Dec, 2009 8.01 8.1 7.61 8.09 89.4 Thousand
18 Dec, 2009 8.55 8.55 7.95 8.0 78.31 Thousand
17 Dec, 2009 8.57 8.61 8.5 8.55 50.4 Thousand