Addus HomeCare Corporation (ADUS)

USD 117.89

(-1.61%)

Historical Prices

Date Open High Low Close Volume
26 Aug, 2016 23.24 25.84 22.49 22.96 197.58 Thousand
25 Aug, 2016 21.12 23.33 21.12 23.03 140.83 Thousand
24 Aug, 2016 20.83 21.41 20.65 21.28 42.96 Thousand
23 Aug, 2016 21.68 21.68 21.25 21.3 44.75 Thousand
22 Aug, 2016 21.48 21.75 21.12 21.64 27.36 Thousand
19 Aug, 2016 20.65 21.55 20.02 21.38 63.27 Thousand
18 Aug, 2016 20.37 20.82 18.61 20.77 31.52 Thousand
17 Aug, 2016 21.69 21.69 20.53 20.63 32.52 Thousand
16 Aug, 2016 21.8 21.87 20.96 21.52 55.06 Thousand
15 Aug, 2016 21.86 21.87 21.46 21.74 44.78 Thousand