Addus HomeCare Corporation (ADUS)

USD 117.89

(-1.61%)

Historical Prices

Date Open High Low Close Volume
22 Sep, 2017 33.95 34.5 33.9 34.05 19.71 Thousand
21 Sep, 2017 33.4 34.1 33.0 33.8 16.7 Thousand
20 Sep, 2017 32.8 33.55 32.8 33.4 18.67 Thousand
19 Sep, 2017 33.75 33.75 32.86 33.15 32.58 Thousand
18 Sep, 2017 34.45 34.5 33.7 33.7 21.69 Thousand
15 Sep, 2017 35.35 35.35 34.05 34.2 52.01 Thousand
14 Sep, 2017 34.2 35.3 34.15 35.25 25.28 Thousand
13 Sep, 2017 34.58 34.85 33.75 34.5 50.23 Thousand
12 Sep, 2017 34.35 34.85 34.2 34.75 17.31 Thousand
11 Sep, 2017 34.4 35.2 34.28 34.65 20.47 Thousand