Addus HomeCare Corporation (ADUS)

USD 117.89

(-1.61%)

Historical Prices

Date Open High Low Close Volume
19 Mar, 2010 7.8 7.97 6.2 6.3 1.28 Million
18 Mar, 2010 8.39 8.9 8.21 8.9 58.44 Thousand
17 Mar, 2010 8.36 8.6 8.36 8.5 24.74 Thousand
16 Mar, 2010 8.35 8.48 8.26 8.37 24.8 Thousand
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