Addus HomeCare Corporation (ADUS)

USD 117.89

(-1.61%)

Historical Prices

Date Open High Low Close Volume
27 Oct, 2015 24.13 25.56 23.0 25.46 169.78 Thousand
26 Oct, 2015 24.79 26.45 23.82 24.18 206.74 Thousand
23 Oct, 2015 29.25 29.25 22.75 24.74 682.06 Thousand
22 Oct, 2015 33.97 35.33 32.45 32.72 79.06 Thousand
21 Oct, 2015 35.25 35.41 33.85 33.97 49.39 Thousand
20 Oct, 2015 35.84 38.08 35.0 35.25 70.52 Thousand
19 Oct, 2015 33.79 36.13 33.68 35.72 145.09 Thousand
16 Oct, 2015 32.81 34.24 32.81 33.85 55.02 Thousand
15 Oct, 2015 31.39 32.63 31.31 32.62 53.92 Thousand
14 Oct, 2015 31.25 31.67 31.18 31.4 26.33 Thousand