Addus HomeCare Corporation (ADUS)

USD 117.89

(-1.61%)

Historical Prices

Date Open High Low Close Volume
18 Dec, 2017 33.1 33.45 32.04 33.3 31.18 Thousand
15 Dec, 2017 32.45 33.45 32.45 32.75 42.53 Thousand
14 Dec, 2017 33.75 33.75 32.33 32.5 18.62 Thousand
13 Dec, 2017 32.5 33.85 32.5 33.7 30.16 Thousand
12 Dec, 2017 31.67 32.65 31.67 32.45 33.48 Thousand
11 Dec, 2017 33.05 33.38 32.0 32.2 31.13 Thousand
08 Dec, 2017 33.05 33.5 32.7 33.1 38.75 Thousand
07 Dec, 2017 31.8 32.75 31.2 32.55 70.94 Thousand
06 Dec, 2017 32.55 32.65 31.75 31.85 25.53 Thousand
05 Dec, 2017 33.4 33.5 32.2 32.2 30.75 Thousand