Addus HomeCare Corporation (ADUS)

USD 117.89

(-1.61%)

Historical Prices

Date Open High Low Close Volume
30 Dec, 2013 23.93 24.41 23.61 23.85 94.95 Thousand
27 Dec, 2013 23.97 24.46 23.9 24.15 63.94 Thousand
26 Dec, 2013 24.66 24.72 23.95 24.07 95.28 Thousand
24 Dec, 2013 23.83 24.59 23.75 24.53 68.36 Thousand
23 Dec, 2013 23.74 24.35 23.47 23.91 127.19 Thousand
20 Dec, 2013 22.79 23.86 22.19 23.65 161.35 Thousand
19 Dec, 2013 23.58 23.66 22.62 22.79 112.95 Thousand
18 Dec, 2013 22.9 23.96 21.13 23.58 549.15 Thousand
17 Dec, 2013 23.95 24.25 22.9 23.18 201.09 Thousand
16 Dec, 2013 26.74 26.74 23.76 24.1 344.73 Thousand