Addus HomeCare Corporation (ADUS)

USD 117.89

(-1.61%)

Historical Prices

Date Open High Low Close Volume
05 Apr, 2010 5.59 5.77 5.53 5.53 19.43 Thousand
01 Apr, 2010 6.0 6.08 5.57 5.62 82.52 Thousand
31 Mar, 2010 5.8 6.04 5.52 6.04 165.57 Thousand
30 Mar, 2010 6.02 6.02 5.65 5.77 84.67 Thousand
29 Mar, 2010 6.17 6.17 5.92 5.94 181.07 Thousand
26 Mar, 2010 6.31 6.39 6.15 6.2 27.35 Thousand
25 Mar, 2010 6.44 6.45 6.3 6.3 40.89 Thousand
24 Mar, 2010 6.44 6.46 6.34 6.37 96.65 Thousand
23 Mar, 2010 6.4 6.5 6.25 6.34 114.47 Thousand
22 Mar, 2010 6.3 6.5 6.3 6.4 142.37 Thousand