Addus HomeCare Corporation (ADUS)

USD 117.89

(-1.61%)

Historical Prices

Date Open High Low Close Volume
20 Mar, 2017 33.4 33.85 31.75 31.95 30.1 Thousand
17 Mar, 2017 33.45 33.85 33.15 33.3 91.68 Thousand
16 Mar, 2017 32.8 33.5 32.8 33.45 40.45 Thousand
15 Mar, 2017 33.25 33.8 32.45 32.5 47.85 Thousand
14 Mar, 2017 34.1 34.1 33.2 33.25 26.47 Thousand
13 Mar, 2017 34.35 34.75 33.8 34.05 27.74 Thousand
10 Mar, 2017 33.45 34.65 33.35 34.1 75.05 Thousand
09 Mar, 2017 34.1 34.5 32.95 33.1 86.48 Thousand
08 Mar, 2017 34.65 34.95 34.08 34.2 68.16 Thousand
07 Mar, 2017 34.25 37.35 33.6 34.45 245.29 Thousand