Addus HomeCare Corporation (ADUS)

USD 117.89

(-1.61%)

Historical Prices

Date Open High Low Close Volume
17 Sep, 2014 20.3 20.5 19.96 20.08 55.05 Thousand
16 Sep, 2014 20.06 20.43 20.06 20.36 15.78 Thousand
15 Sep, 2014 20.4 20.43 19.96 20.16 25.65 Thousand
12 Sep, 2014 21.17 21.17 20.39 20.45 15.93 Thousand
11 Sep, 2014 20.37 21.29 20.33 21.11 45.59 Thousand
10 Sep, 2014 20.65 20.71 20.35 20.44 61.08 Thousand
09 Sep, 2014 21.32 21.45 20.55 20.6 39.38 Thousand
08 Sep, 2014 21.79 21.81 21.07 21.36 26.04 Thousand
05 Sep, 2014 21.74 21.93 21.7 21.75 11.32 Thousand
04 Sep, 2014 22.02 22.06 21.69 21.78 51.38 Thousand