Addus HomeCare Corporation (ADUS)

USD 117.89

(-1.61%)

Historical Prices

Date Open High Low Close Volume
06 Mar, 2017 33.95 34.55 33.35 33.45 130.84 Thousand
03 Mar, 2017 33.75 34.15 33.36 34.05 34.78 Thousand
02 Mar, 2017 33.7 33.9 33.1 33.65 29.71 Thousand
01 Mar, 2017 32.75 33.7 32.75 33.7 37.88 Thousand
28 Feb, 2017 33.9 33.9 32.06 32.2 45.34 Thousand
27 Feb, 2017 33.7 34.35 33.65 33.95 21.54 Thousand
24 Feb, 2017 33.7 34.05 33.25 33.9 21.75 Thousand
23 Feb, 2017 33.4 33.9 32.9 33.75 38.72 Thousand
22 Feb, 2017 33.9 33.95 32.65 33.2 70.33 Thousand
21 Feb, 2017 34.75 34.8 33.75 33.95 36.42 Thousand