Addus HomeCare Corporation (ADUS)

USD 117.89

(-1.61%)

Historical Prices

Date Open High Low Close Volume
15 Oct, 2014 18.29 18.35 17.81 17.94 53.68 Thousand
14 Oct, 2014 18.94 19.16 18.28 18.46 29.12 Thousand
13 Oct, 2014 18.57 19.25 18.48 18.7 27.19 Thousand
10 Oct, 2014 18.4 19.37 18.0 18.61 35.93 Thousand
09 Oct, 2014 18.91 18.95 18.37 18.5 31.36 Thousand
08 Oct, 2014 19.37 19.37 18.66 19.12 42.51 Thousand
07 Oct, 2014 19.55 19.68 19.25 19.36 18.71 Thousand
06 Oct, 2014 20.09 20.09 19.5 19.59 22.97 Thousand
03 Oct, 2014 20.29 20.29 19.73 19.93 26.4 Thousand
02 Oct, 2014 20.23 20.48 19.84 20.08 26 Thousand