Addus HomeCare Corporation (ADUS)

USD 117.89

(-1.61%)

Historical Prices

Date Open High Low Close Volume
29 Sep, 2015 31.14 32.19 30.85 31.6 43.32 Thousand
28 Sep, 2015 32.59 32.77 30.21 31.31 95.32 Thousand
25 Sep, 2015 34.92 35.05 32.75 32.77 87.26 Thousand
24 Sep, 2015 34.96 35.06 33.9 34.6 84.5 Thousand
23 Sep, 2015 34.16 35.83 34.16 35.06 80.84 Thousand
22 Sep, 2015 33.35 34.93 33.31 34.09 56.4 Thousand
21 Sep, 2015 33.3 33.72 33.14 33.54 51.42 Thousand
18 Sep, 2015 33.53 34.1 32.69 33.38 94.47 Thousand
17 Sep, 2015 32.51 34.38 32.49 33.91 52.85 Thousand
16 Sep, 2015 32.1 32.9 31.93 32.61 39.36 Thousand