Addus HomeCare Corporation (ADUS)

USD 117.89

(-1.61%)

Historical Prices

Date Open High Low Close Volume
17 Aug, 2015 28.54 29.55 28.24 29.28 93.3 Thousand
14 Aug, 2015 28.2 28.96 28.07 28.7 53.84 Thousand
13 Aug, 2015 28.8 28.8 28.1 28.3 50.28 Thousand
12 Aug, 2015 28.19 28.95 27.9 28.72 71.02 Thousand
11 Aug, 2015 28.66 29.06 28.08 28.33 78.97 Thousand
10 Aug, 2015 28.92 29.16 28.47 28.8 61.55 Thousand
07 Aug, 2015 28.66 28.95 28.1 28.85 40.95 Thousand
06 Aug, 2015 28.83 29.0 28.24 28.76 58.27 Thousand
05 Aug, 2015 28.49 29.4 27.01 28.81 66.61 Thousand
04 Aug, 2015 27.85 28.96 26.92 28.34 134.43 Thousand