Addus HomeCare Corporation (ADUS)

USD 117.89

(-1.61%)

Historical Prices

Date Open High Low Close Volume
19 Feb, 2010 8.5 8.5 8.25 8.4 7700.00
18 Feb, 2010 8.79 8.79 8.36 8.45 12.3 Thousand
17 Feb, 2010 8.86 8.86 8.64 8.71 15.38 Thousand
16 Feb, 2010 8.85 8.85 8.73 8.75 10.86 Thousand
12 Feb, 2010 8.4 8.57 8.27 8.44 10.66 Thousand
11 Feb, 2010 8.54 8.54 8.34 8.4 4400.00
10 Feb, 2010 8.47 8.47 8.2 8.23 9692.00
09 Feb, 2010 8.51 8.55 8.3 8.31 5580.00
08 Feb, 2010 8.74 8.74 8.63 8.63 1700.00
05 Feb, 2010 8.32 8.59 8.32 8.38 16.7 Thousand