Addus HomeCare Corporation (ADUS)

USD 117.89

(-1.61%)

Historical Prices

Date Open High Low Close Volume
15 Sep, 2015 31.84 32.28 31.61 31.97 66.76 Thousand
14 Sep, 2015 32.73 33.27 31.59 31.99 94.5 Thousand
11 Sep, 2015 33.36 33.62 32.48 32.74 298.43 Thousand
10 Sep, 2015 30.95 33.43 30.68 33.22 131.54 Thousand
09 Sep, 2015 29.84 31.05 29.33 30.86 100.83 Thousand
08 Sep, 2015 29.79 29.85 28.87 29.48 85.11 Thousand
04 Sep, 2015 28.7 29.3 28.16 29.11 36.42 Thousand
03 Sep, 2015 29.88 30.12 28.83 28.96 75.8 Thousand
02 Sep, 2015 28.95 29.84 28.6 29.8 47.23 Thousand
01 Sep, 2015 28.46 28.72 28.01 28.55 81.48 Thousand