ADDUS HOMECARE CORP

Ticker: ADUS CUSIP: 006739106 Class: Common Stock

SYSTEMATIC FINANCIAL MANAGEMENT LP's Holding History (CIK: 0001085936)

Note: Option positions (PUT/CALL) are excluded.

Q1 2019
Shares 18,260 Value ($000) $1,161 Avg Close $64.28 Range $57.94 - $71.20
Q4 2018
Shares 17,390 Value ($000) $1,180 Avg Close $68.37 Range $60.47 - $77.82
Q3 2018
Shares 22,580 Value ($000) $1,584 Avg Close $64.75 Range $55.25 - $72.55
Q2 2018
Shares 24,735 Value ($000) $1,416 Avg Close $54.63 Range $47.25 - $61.25
Q1 2018
Shares 24,210 Value ($000) $1,178 Avg Close $38.39 Range $33.25 - $49.55
Q4 2017
Shares 31,605 Value ($000) $1,100 Avg Close $33.96 Range $30.95 - $37.60
Q3 2017
Shares 33,310 Value ($000) $1,176 Avg Close $35.21 Range $31.75 - $40.15
Q2 2017
Shares 34,555 Value ($000) $1,285 Avg Close $35.96 Range $30.70 - $40.75
Q1 2017
Shares 37,455 Value ($000) $1,199 Avg Close $33.82 Range $29.90 - $37.35
Q4 2016
Shares 50,960 Value ($000) $1,786 Avg Close $30.82 Range $24.40 - $36.30
Q1 2016
Shares 49,810 Value ($000) $856 Avg Close $20.67 Range $15.33 - $24.86
Q4 2015
Shares 44,745 Value ($000) $1,041 Avg Close $25.18 Range $18.75 - $38.08
Q3 2015
Shares 62,960 Value ($000) $1,961 Avg Close $29.28 Range $25.00 - $35.83
Q3 2014
Shares 310,220 Value ($000) $6,080 Avg Close $21.64 Range $17.02 - $23.50
Q2 2014
Shares 239,785 Value ($000) $5,390 Avg Close $22.45 Range $18.91 - $24.32
Q1 2014
Shares 234,985 Value ($000) $5,416 Avg Close $24.93 Range $21.50 - $29.45
Q4 2013
Shares 64,350 Value ($000) $1,444 Avg Close $26.79 Range $21.13 - $32.40
Q3 2013
Shares 53,450 Value ($000) $1,548 Avg Close $22.43 Range $17.62 - $29.94
Q2 2013
Shares 84,665 Value ($000) $1,671 Avg Close $15.39 Range $11.17 - $20.72