Addus HomeCare Corporation (ADUS)

USD 117.89

(-1.61%)

Historical Prices

Date Open High Low Close Volume
12 Sep, 2016 24.15 25.26 23.68 24.84 41.38 Thousand
09 Sep, 2016 25.74 25.89 24.07 24.17 70.42 Thousand
08 Sep, 2016 24.94 26.03 24.6 25.73 101.01 Thousand
07 Sep, 2016 24.47 25.07 24.47 24.97 47 Thousand
06 Sep, 2016 24.79 24.95 23.86 24.61 57.28 Thousand
02 Sep, 2016 24.43 25.36 23.75 24.87 84.13 Thousand
01 Sep, 2016 24.17 24.53 23.56 24.2 126.75 Thousand
31 Aug, 2016 24.16 24.25 23.68 23.98 58.8 Thousand
30 Aug, 2016 23.16 25.08 23.08 24.02 159.29 Thousand
29 Aug, 2016 22.96 23.18 22.73 23.14 57.42 Thousand