Addus HomeCare Corporation (ADUS)

USD 117.89

(-1.61%)

Historical Prices

Date Open High Low Close Volume
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
16 Dec, 2009 8.55 8.77 8.43 8.57 127.09 Thousand
15 Dec, 2009 8.35 8.55 8.35 8.55 110.28 Thousand
14 Dec, 2009 8.31 8.49 8.25 8.35 34.85 Thousand
11 Dec, 2009 8.29 8.37 8.22 8.26 23.2 Thousand
10 Dec, 2009 8.46 8.46 8.2 8.3 55.17 Thousand
09 Dec, 2009 8.37 8.43 8.15 8.2 35.92 Thousand
08 Dec, 2009 8.2 8.48 8.19 8.35 68.56 Thousand