Addus HomeCare Corporation (ADUS)

USD 117.89

(-1.61%)

Historical Prices

Date Open High Low Close Volume
08 Mar, 2016 21.5 22.55 18.77 19.5 295.67 Thousand
07 Mar, 2016 23.31 24.86 22.9 23.8 53.98 Thousand
04 Mar, 2016 24.32 24.56 23.19 23.38 40.38 Thousand
03 Mar, 2016 24.11 24.55 24.1 24.41 31.93 Thousand
02 Mar, 2016 23.93 24.34 23.54 24.04 111.36 Thousand
01 Mar, 2016 22.95 24.06 22.63 24.05 68.52 Thousand
29 Feb, 2016 23.36 23.59 22.61 22.7 99.26 Thousand
26 Feb, 2016 23.0 23.46 22.65 23.41 28.38 Thousand
25 Feb, 2016 22.1 22.75 21.75 22.73 46.01 Thousand
24 Feb, 2016 21.53 21.9 21.21 21.75 62.56 Thousand