Addus HomeCare Corporation (ADUS)

USD 117.89

(-1.61%)

Historical Prices

Date Open High Low Close Volume
20 Dec, 2016 35.2 36.0 35.2 35.65 49.32 Thousand
19 Dec, 2016 35.65 35.9 34.95 35.0 63.56 Thousand
16 Dec, 2016 35.15 35.85 35.15 35.5 97.57 Thousand
15 Dec, 2016 34.55 35.45 34.1 34.95 66.52 Thousand
14 Dec, 2016 34.85 35.15 34.05 34.55 44.4 Thousand
13 Dec, 2016 35.45 36.3 34.25 34.9 55.14 Thousand
12 Dec, 2016 33.75 35.45 33.35 35.4 106.47 Thousand
09 Dec, 2016 34.0 34.2 33.45 33.75 83.88 Thousand
08 Dec, 2016 35.0 35.6 33.91 34.0 94.58 Thousand
07 Dec, 2016 34.95 35.1 33.95 33.98 68.39 Thousand