Addus HomeCare Corporation (ADUS)

USD 104.96

(-1.7%)

Historical Prices

Date Open High Low Close Volume
12 Nov, 2009 8.58 8.59 8.16 8.4 195 Thousand
11 Nov, 2009 7.99 8.0 7.66 7.95 95.85 Thousand
10 Nov, 2009 8.11 8.39 7.6 7.99 88.18 Thousand
09 Nov, 2009 8.49 8.49 8.07 8.41 34.49 Thousand
06 Nov, 2009 8.26 8.57 8.07 8.51 32.6 Thousand
05 Nov, 2009 8.5 8.55 8.34 8.4 26.45 Thousand
04 Nov, 2009 8.55 8.63 8.29 8.4 41.77 Thousand
03 Nov, 2009 8.51 8.6 8.18 8.47 55.18 Thousand
02 Nov, 2009 8.78 9.15 8.5 8.64 51.68 Thousand
30 Oct, 2009 9.0 9.15 8.4 9.15 125.68 Thousand