Addus HomeCare Corporation (ADUS)

USD 117.89

(-1.61%)

Historical Prices

Date Open High Low Close Volume
22 Mar, 2016 16.78 17.41 16.5 16.84 88.83 Thousand
21 Mar, 2016 17.3 17.53 16.64 16.78 58.61 Thousand
18 Mar, 2016 16.96 17.34 16.69 17.11 93.11 Thousand
17 Mar, 2016 16.99 17.09 16.75 16.8 126.18 Thousand
16 Mar, 2016 16.91 17.71 16.82 16.91 166.58 Thousand
15 Mar, 2016 18.45 18.6 16.87 16.92 86.58 Thousand
14 Mar, 2016 18.82 19.25 18.5 18.54 79.95 Thousand
11 Mar, 2016 17.33 18.84 17.33 18.69 73.31 Thousand
10 Mar, 2016 18.28 18.31 16.82 17.46 188.03 Thousand
09 Mar, 2016 19.63 19.75 18.38 18.4 84.37 Thousand