Addus HomeCare Corporation (ADUS)

USD 117.89

(-1.61%)

Historical Prices

Date Open High Low Close Volume
02 Jun, 2016 20.23 20.46 19.38 19.54 30.82 Thousand
01 Jun, 2016 20.55 20.67 20.0 20.29 53.93 Thousand
31 May, 2016 19.77 20.24 19.63 20.0 92.66 Thousand
27 May, 2016 19.74 20.17 19.61 19.71 41.53 Thousand
26 May, 2016 20.03 20.03 19.47 19.73 26.7 Thousand
25 May, 2016 20.3 20.62 19.79 20.0 30.83 Thousand
24 May, 2016 19.04 20.27 19.04 20.25 36.93 Thousand
23 May, 2016 19.28 19.45 18.84 19.0 28.48 Thousand
20 May, 2016 18.75 19.54 18.67 19.09 36.53 Thousand
19 May, 2016 18.97 19.15 18.65 18.73 43.84 Thousand