Addus HomeCare Corporation (ADUS)

USD 117.89

(-1.61%)

Historical Prices

Date Open High Low Close Volume
15 Jul, 2016 19.71 19.99 19.42 19.66 36.03 Thousand
14 Jul, 2016 19.55 19.84 19.35 19.55 23.21 Thousand
13 Jul, 2016 19.26 19.5 19.14 19.45 42.45 Thousand
12 Jul, 2016 18.99 19.5 18.94 19.16 62.05 Thousand
11 Jul, 2016 19.14 19.14 18.74 18.94 18.24 Thousand
08 Jul, 2016 18.64 19.1 18.01 19.0 50 Thousand
07 Jul, 2016 18.88 19.0 18.19 18.54 28.63 Thousand
06 Jul, 2016 18.0 18.91 17.91 18.89 47.36 Thousand
05 Jul, 2016 17.57 18.24 17.42 17.92 47.23 Thousand
01 Jul, 2016 17.39 17.73 17.35 17.53 43.32 Thousand