Skip to main content

Addus Homecare Corp (NQ: ADUS )

103.90 +0.16 (+0.15%)
Streaming Delayed Price Updated: 10:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 69.16 69.20 67.21 67.90 55,717 -0.99(-1.44%)
Apr 29, 2019 69.51 69.97 68.61 68.89 92,079 -0.35(-0.51%)
Apr 26, 2019 67.45 69.35 67.14 69.24 49,800 +1.80(+2.67%)
Apr 25, 2019 66.77 67.67 66.45 67.44 51,186 +0.69(+1.03%)
Apr 24, 2019 65.17 66.93 64.10 66.75 47,062 +1.73(+2.66%)
Apr 23, 2019 62.74 65.71 61.86 65.02 94,061 +2.78(+4.47%)
Apr 22, 2019 63.07 63.67 61.51 62.24 99,171 -0.89(-1.41%)
Apr 18, 2019 61.50 63.24 60.41 63.13 98,700 +1.62(+2.63%)
Apr 17, 2019 63.93 63.93 59.58 61.51 175,418 -2.08(-3.27%)
Apr 16, 2019 65.92 66.68 63.03 63.59 182,732 -2.46(-3.72%)
Apr 15, 2019 64.66 66.15 63.83 66.05 47,044 +1.57(+2.43%)
Apr 12, 2019 65.47 66.41 63.71 64.48 100,500 -0.90(-1.38%)
Apr 11, 2019 65.89 66.25 64.95 65.38 128,354 -0.19(-0.29%)
Apr 10, 2019 65.87 66.40 65.09 65.57 115,780 +0.16(+0.24%)
Apr 09, 2019 65.38 66.96 64.41 65.41 81,261 -0.10(-0.15%)
Apr 08, 2019 64.88 65.60 64.25 65.51 88,491 +0.49(+0.75%)
Apr 05, 2019 64.58 65.85 64.58 65.02 66,500 +0.72(+1.12%)
Apr 04, 2019 63.95 64.45 63.49 64.30 56,440 +0.36(+0.56%)
Apr 03, 2019 64.63 64.63 63.44 63.94 109,677 -0.26(-0.40%)
Apr 02, 2019 64.40 64.52 63.52 64.20 81,877 -0.21(-0.33%)
Apr 01, 2019 64.08 64.51 63.64 64.41 59,131 +0.82(+1.29%)
Mar 29, 2019 62.81 63.80 62.34 63.59 166,000 +1.10(+1.76%)
Mar 28, 2019 62.33 62.83 61.35 62.49 120,362 +0.45(+0.73%)
Mar 27, 2019 63.20 63.20 60.65 62.04 76,617 -1.30(-2.05%)
Mar 26, 2019 64.50 64.75 63.15 63.34 84,127 -0.87(-1.35%)
Mar 25, 2019 63.11 64.60 61.81 64.21 94,091 +1.17(+1.86%)
Mar 22, 2019 66.00 66.55 63.00 63.04 84,300 -3.21(-4.85%)
Mar 21, 2019 65.35 66.70 65.35 66.25 86,250 +0.62(+0.94%)
Mar 20, 2019 66.31 66.85 64.78 65.63 70,139 -0.63(-0.95%)
Mar 19, 2019 66.52 67.25 65.90 66.26 102,834 +0.05(+0.08%)
Mar 18, 2019 64.45 66.35 63.83 66.21 101,236 +1.64(+2.54%)
Mar 15, 2019 64.41 64.97 63.99 64.57 163,500 +0.16(+0.25%)
Mar 14, 2019 63.23 64.62 62.60 64.41 69,033 +1.20(+1.90%)
Mar 13, 2019 61.69 63.22 61.19 63.21 153,401 +1.59(+2.58%)
Mar 12, 2019 61.51 62.32 60.23 61.62 79,907 +0.34(+0.55%)
Mar 11, 2019 61.10 62.01 59.89 61.28 117,830 +0.00(+0.00%)
Mar 08, 2019 60.71 61.67 60.27 61.28 85,100 +0.45(+0.74%)
Mar 07, 2019 61.74 62.09 60.47 60.83 84,934 -0.72(-1.17%)
Mar 06, 2019 65.35 65.55 60.86 61.55 130,131 -3.12(-4.82%)
Mar 05, 2019 62.66 66.78 61.30 64.67 188,973 +0.40(+0.62%)
Mar 04, 2019 66.05 66.90 63.96 64.27 152,033 -2.23(-3.35%)
Mar 01, 2019 67.68 67.74 66.38 66.50 68,200 -0.71(-1.06%)
Feb 28, 2019 66.49 67.94 65.73 67.21 74,555 +0.86(+1.30%)
Feb 27, 2019 65.94 67.06 65.11 66.35 83,519 +0.10(+0.15%)
Feb 26, 2019 69.05 69.56 66.20 66.25 128,919 -3.02(-4.36%)
Feb 25, 2019 69.59 71.20 69.13 69.27 124,058 -0.08(-0.12%)
Feb 22, 2019 68.03 69.36 67.47 69.35 73,700 +1.37(+2.02%)
Feb 21, 2019 68.90 69.38 67.78 67.98 51,450 -0.48(-0.70%)
Feb 20, 2019 67.87 69.10 67.18 68.46 118,161 +0.44(+0.65%)
Feb 19, 2019 67.78 68.37 66.60 68.02 73,415 +0.16(+0.24%)
Feb 15, 2019 68.07 68.59 67.37 67.86 84,400 +0.66(+0.98%)
Feb 14, 2019 66.29 67.66 66.21 67.20 56,250 +0.64(+0.96%)
Feb 13, 2019 66.24 67.14 64.92 66.56 79,548 +0.59(+0.89%)
Feb 12, 2019 65.52 65.99 64.59 65.97 59,170 +0.95(+1.46%)
Feb 11, 2019 64.39 65.12 63.01 65.02 92,384 +0.72(+1.12%)
Feb 08, 2019 65.33 65.58 62.57 64.30 88,100 -1.09(-1.67%)
Feb 07, 2019 65.51 66.35 65.14 65.39 77,961 -0.49(-0.74%)
Feb 06, 2019 65.11 66.06 64.43 65.88 109,460 +0.74(+1.14%)
Feb 05, 2019 65.00 67.24 64.96 65.14 120,135 +0.55(+0.85%)
Feb 04, 2019 62.74 65.40 61.80 64.59 255,680 +3.34(+5.45%)
Feb 01, 2019 59.75 61.47 59.75 61.25 136,600 +1.10(+1.83%)
Jan 31, 2019 60.13 60.44 59.10 60.15 149,012 -0.08(-0.13%)
Jan 30, 2019 59.37 60.47 59.07 60.23 89,268 +1.46(+2.48%)
Jan 29, 2019 58.95 59.35 57.94 58.77 100,611 -0.21(-0.36%)
Jan 28, 2019 61.42 61.90 58.84 58.98 139,289 -3.43(-5.50%)
Jan 25, 2019 61.96 62.76 61.51 62.41 67,500 +0.51(+0.82%)
Jan 24, 2019 62.51 62.51 60.59 61.90 121,027 -0.60(-0.96%)
Jan 23, 2019 61.58 63.02 61.49 62.50 135,012 +0.93(+1.51%)
Jan 22, 2019 63.00 63.50 61.01 61.57 130,132 -2.02(-3.18%)
Jan 18, 2019 65.03 65.70 62.95 63.59 169,800 -1.37(-2.11%)
Jan 17, 2019 64.13 65.04 62.83 64.96 222,248 +0.63(+0.98%)
Jan 16, 2019 63.67 64.92 63.23 64.33 178,852 +0.83(+1.31%)
Jan 15, 2019 59.85 64.13 59.48 63.50 289,049 +3.66(+6.12%)
Jan 14, 2019 62.08 62.45 59.78 59.84 210,781 -2.67(-4.27%)
Jan 11, 2019 62.00 63.71 60.48 62.51 139,900 +0.27(+0.43%)
Jan 10, 2019 65.94 66.11 62.13 62.24 132,664 -3.96(-5.98%)
Jan 09, 2019 65.94 68.26 65.94 66.20 121,040 +0.27(+0.41%)
Jan 08, 2019 68.06 69.02 65.27 65.93 190,738 -1.41(-2.09%)
Jan 07, 2019 66.40 68.91 66.40 67.34 101,725 +1.22(+1.85%)
Jan 04, 2019 64.36 70.08 63.30 66.12 176,200 +2.30(+3.60%)
Jan 03, 2019 64.53 66.35 63.30 63.82 122,520 -1.35(-2.07%)
Jan 02, 2019 66.91 67.06 64.03 65.17 182,674 -2.71(-3.99%)
Dec 31, 2018 67.94 68.89 66.74 67.88 183,600 +0.61(+0.91%)
Dec 28, 2018 66.82 68.37 65.53 67.27 100,500 +0.63(+0.95%)
Dec 27, 2018 64.75 66.79 63.66 66.64 150,011 +0.95(+1.45%)
Dec 26, 2018 64.14 65.74 64.00 65.69 194,113 +1.95(+3.06%)
Dec 24, 2018 63.38 64.98 62.95 63.74 68,900 +0.03(+0.05%)
Dec 21, 2018 64.83 65.61 62.99 63.71 383,700 -0.95(-1.47%)
Dec 20, 2018 66.16 66.16 63.56 64.66 119,500 -1.59(-2.40%)
Dec 19, 2018 67.04 68.15 65.17 66.25 141,055 -0.73(-1.09%)
Dec 18, 2018 68.83 72.30 66.17 66.98 176,063 -1.39(-2.03%)
Dec 17, 2018 71.85 71.85 67.74 68.37 242,702 -4.57(-6.27%)
Dec 14, 2018 74.54 75.12 72.33 72.94 192,900 -2.13(-2.84%)
Dec 13, 2018 75.66 75.89 73.39 75.07 181,143 -0.62(-0.82%)
Dec 12, 2018 75.22 77.34 75.22 75.69 219,908 +1.17(+1.57%)
Dec 11, 2018 75.17 76.75 73.82 74.52 191,446 +0.14(+0.19%)
Dec 10, 2018 74.32 75.62 72.94 74.38 127,972 -0.02(-0.03%)
Dec 07, 2018 76.25 76.51 73.49 74.40 155,200 -1.73(-2.27%)
Dec 06, 2018 74.88 76.78 73.89 76.13 211,513 -0.21(-0.28%)
Dec 04, 2018 76.23 77.65 75.21 76.34 237,700 -0.09(-0.12%)
Dec 03, 2018 74.69 76.51 73.63 76.43 239,945 +2.21(+2.98%)
Nov 30, 2018 75.31 76.14 73.45 74.22 2,215,600 -1.36(-1.80%)
Nov 29, 2018 73.42 76.26 72.77 75.58 412,875 +1.59(+2.15%)
Nov 28, 2018 72.16 74.01 71.52 73.99 706,848 +2.24(+3.12%)
Nov 27, 2018 75.39 77.82 71.36 71.75 1,361,023 +3.31(+4.84%)
Nov 26, 2018 68.98 70.25 67.87 68.44 87,347 +0.14(+0.20%)
Nov 23, 2018 69.23 69.53 67.78 68.30 72,400 -1.17(-1.68%)
Nov 21, 2018 69.47 69.47 69.47 0 +0.47(+0.68%)
Nov 20, 2018 68.15 69.48 67.22 69.00 120,003 -0.49(-0.71%)
Nov 19, 2018 71.91 73.08 69.02 69.49 109,181 -2.79(-3.86%)
Nov 16, 2018 69.74 72.79 68.64 72.28 146,100 +1.98(+2.82%)
Nov 15, 2018 67.81 70.91 66.93 70.30 124,435 +2.02(+2.96%)
Nov 14, 2018 70.26 70.57 68.26 68.28 145,377 -1.74(-2.49%)
Nov 13, 2018 72.61 73.84 69.62 70.02 127,402 -2.48(-3.42%)
Nov 12, 2018 72.17 73.83 71.03 72.50 117,534 +0.01(+0.01%)
Nov 09, 2018 74.85 74.85 71.86 72.49 101,500 -2.50(-3.33%)
Nov 08, 2018 75.00 76.89 74.53 74.99 131,059 +0.10(+0.13%)
Nov 07, 2018 71.31 74.97 70.99 74.89 151,263 +5.22(+7.49%)
Nov 06, 2018 63.31 71.51 62.86 69.67 142,130 +4.74(+7.30%)
Nov 05, 2018 65.50 65.81 63.68 64.93 140,169 -0.47(-0.72%)
Nov 02, 2018 66.55 67.19 65.18 65.40 76,900 -0.93(-1.40%)
Nov 01, 2018 65.75 67.06 64.44 66.33 95,015 +0.83(+1.27%)
Oct 31, 2018 66.47 66.92 64.98 65.50 94,060 -0.55(-0.83%)
Oct 30, 2018 62.94 66.71 62.05 66.05 109,032 +2.89(+4.58%)
Oct 29, 2018 64.43 65.21 62.94 63.16 116,183 -0.99(-1.54%)
Oct 26, 2018 65.54 65.54 62.98 64.15 96,300 -2.05(-3.10%)
Oct 25, 2018 63.49 67.62 63.30 66.20 127,571 +2.95(+4.66%)
Oct 24, 2018 61.64 64.08 61.55 63.25 138,917 +1.59(+2.58%)
Oct 23, 2018 62.01 62.49 60.47 61.66 102,464 -0.90(-1.44%)
Oct 22, 2018 62.06 63.07 61.51 62.56 87,629 +0.23(+0.37%)
Oct 19, 2018 63.60 64.02 62.00 62.33 74,200 -0.99(-1.56%)
Oct 18, 2018 63.44 64.21 62.93 63.32 54,987 -0.35(-0.55%)
Oct 17, 2018 64.12 64.86 63.27 63.67 72,176 -0.50(-0.78%)
Oct 16, 2018 63.49 64.40 61.98 64.17 75,018 +1.07(+1.70%)
Oct 15, 2018 62.59 63.84 61.51 63.10 97,431 +0.49(+0.78%)
Oct 12, 2018 65.85 67.17 62.34 62.61 246,800 -2.58(-3.96%)
Oct 11, 2018 66.50 68.35 64.72 65.19 166,331 -2.00(-2.98%)
Oct 10, 2018 67.89 68.10 66.66 67.19 103,060 -0.70(-1.03%)
Oct 09, 2018 66.96 69.35 66.88 67.89 171,457 +0.93(+1.39%)
Oct 08, 2018 65.34 67.45 64.90 66.96 94,893 +1.91(+2.94%)
Oct 05, 2018 63.91 65.16 63.75 65.05 89,900 +1.15(+1.80%)
Oct 04, 2018 65.51 65.64 63.69 63.90 176,035 -1.77(-2.70%)
Oct 03, 2018 64.91 65.73 63.84 65.67 122,734 +0.83(+1.28%)
Oct 02, 2018 69.05 69.05 64.46 64.84 166,585 -4.65(-6.69%)
Oct 01, 2018 70.39 71.36 68.89 69.49 174,022 -0.66(-0.94%)
Sep 28, 2018 69.40 70.30 68.70 70.15 137,100 +0.45(+0.65%)
Sep 27, 2018 71.30 71.65 69.10 69.70 138,804 -1.75(-2.45%)
Sep 26, 2018 71.90 72.48 71.40 71.45 135,776 -0.75(-1.04%)
Sep 25, 2018 71.05 72.30 70.00 72.20 98,061 +1.20(+1.69%)
Sep 24, 2018 69.45 71.15 69.30 71.00 165,323 +1.70(+2.45%)
Sep 21, 2018 70.15 70.50 69.00 69.30 380,300 -0.90(-1.28%)
Sep 20, 2018 70.55 71.50 70.15 70.20 92,018 -0.35(-0.50%)
Sep 19, 2018 71.30 72.55 70.00 70.55 138,462 -0.70(-0.98%)
Sep 18, 2018 69.00 71.50 68.85 71.25 170,569 +2.25(+3.26%)
Sep 17, 2018 69.05 69.40 68.15 69.00 153,651 -0.15(-0.22%)
Sep 14, 2018 68.70 69.45 67.55 69.15 150,400 +0.80(+1.17%)
Sep 13, 2018 68.40 68.65 67.60 68.35 129,871 +0.40(+0.59%)
Sep 12, 2018 67.55 68.40 67.55 67.95 193,669 +0.15(+0.22%)
Sep 11, 2018 67.70 68.15 67.30 67.80 111,837 +0.10(+0.15%)
Sep 10, 2018 67.15 68.00 66.62 67.70 104,509 +0.80(+1.20%)
Sep 07, 2018 67.15 67.90 66.65 66.90 59,800 -0.45(-0.67%)
Sep 06, 2018 66.75 67.75 66.05 67.35 97,475 +0.65(+0.97%)
Sep 05, 2018 66.20 67.35 65.30 66.70 142,375 +0.35(+0.53%)
Sep 04, 2018 64.75 67.20 64.75 66.35 144,446 +1.45(+2.23%)
Aug 31, 2018 64.90 64.90 64.90 0 -0.35(-0.54%)
Aug 30, 2018 65.20 66.00 64.72 65.25 122,983 +0.10(+0.15%)
Aug 29, 2018 65.35 65.85 63.55 65.15 108,736 +0.15(+0.23%)
Aug 28, 2018 65.65 66.30 64.55 65.00 90,897 -0.70(-1.07%)
Aug 27, 2018 65.75 67.05 64.50 65.70 155,987 +0.20(+0.31%)
Aug 24, 2018 63.60 67.30 63.60 65.50 340,000 +1.85(+2.91%)
Aug 23, 2018 61.25 64.85 61.25 63.65 234,207 +2.45(+4.00%)
Aug 22, 2018 60.70 61.55 60.40 61.20 137,170 +0.60(+0.99%)
Aug 21, 2018 60.15 61.75 60.00 60.60 305,375 +0.75(+1.25%)
Aug 20, 2018 60.00 60.77 59.25 59.85 181,197 +0.25(+0.42%)
Aug 17, 2018 58.20 60.25 58.00 59.60 369,400 +1.30(+2.23%)
Aug 16, 2018 59.35 59.50 56.75 58.30 1,483,111 -1.05(-1.77%)
Aug 15, 2018 62.20 62.75 59.30 59.35 392,259 -3.05(-4.89%)
Aug 14, 2018 62.85 63.25 60.67 62.40 205,565 -2.30(-3.55%)
Aug 13, 2018 63.95 65.07 63.95 64.70 41,774 +0.55(+0.86%)
Aug 10, 2018 64.50 65.10 63.70 64.15 52,600 -0.50(-0.77%)
Aug 09, 2018 65.80 67.00 64.50 64.65 71,977 -1.25(-1.90%)
Aug 08, 2018 66.00 67.12 65.61 65.90 130,240 -0.10(-0.15%)
Aug 07, 2018 71.50 71.78 59.88 66.00 250,765 -4.30(-6.12%)
Aug 06, 2018 69.10 70.95 68.65 70.30 176,432 +1.25(+1.81%)
Aug 03, 2018 69.80 69.85 67.41 69.05 100,600 -0.55(-0.79%)
Aug 02, 2018 68.45 69.80 67.47 69.60 88,496 +1.05(+1.53%)
Aug 01, 2018 66.45 69.20 66.05 68.55 76,245 +2.40(+3.63%)
Jul 31, 2018 65.45 66.35 64.68 66.15 52,440 +0.85(+1.30%)
Jul 30, 2018 66.85 67.00 65.00 65.30 90,069 -1.40(-2.10%)
Jul 27, 2018 67.30 67.30 66.25 66.70 80,700 -0.40(-0.60%)
Jul 26, 2018 66.40 67.45 66.10 67.10 88,269 +0.70(+1.05%)
Jul 25, 2018 64.30 66.70 63.95 66.40 73,480 +2.40(+3.75%)
Jul 24, 2018 64.60 64.60 63.50 64.00 75,819 -0.40(-0.62%)
Jul 23, 2018 62.65 64.45 62.65 64.40 67,372 +1.80(+2.88%)
Jul 20, 2018 62.65 61.67 62.60 88,565 +1.05(+1.71%)
Jul 19, 2018 61.60 62.55 61.30 61.55 65,951 +0.00(+0.00%)
Jul 18, 2018 60.90 61.70 60.10 61.55 116,322 +0.70(+1.15%)
Jul 17, 2018 60.40 61.73 60.13 60.85 118,762 +0.45(+0.75%)
Jul 16, 2018 60.00 60.65 59.55 60.40 54,772 +0.60(+1.00%)
Jul 13, 2018 58.85 60.45 58.85 59.80 62,627 +1.20(+2.05%)
Jul 12, 2018 58.70 56.17 58.60 102,539 +2.45(+4.36%)
Jul 11, 2018 56.10 56.50 55.25 56.15 77,854 -0.20(-0.35%)
Jul 10, 2018 56.90 57.75 56.05 56.35 106,289 -0.65(-1.14%)
Jul 09, 2018 57.80 57.80 56.70 57.00 127,102 -0.50(-0.87%)
Jul 06, 2018 58.40 58.80 57.25 57.50 33,173 -0.85(-1.46%)
Jul 05, 2018 59.20 59.20 57.90 58.35 55,647 -0.40(-0.68%)
Jul 03, 2018 58.75 58.75 58.75 0 +1.65(+2.89%)
Jul 02, 2018 56.85 58.25 56.52 57.10 85,684 -0.15(-0.26%)
Jun 29, 2018 60.30 60.30 56.80 57.25 187,026 -2.70(-4.50%)
Jun 28, 2018 58.10 60.02 57.75 59.95 130,855 +1.85(+3.18%)
Jun 27, 2018 57.70 58.35 56.85 58.10 110,233 +0.35(+0.61%)
Jun 26, 2018 58.30 58.65 57.35 57.75 87,705 -0.75(-1.28%)
Jun 25, 2018 60.55 61.25 58.24 58.50 97,143 -1.70(-2.82%)
Jun 22, 2018 60.00 60.65 59.05 60.20 215,743 +1.20(+2.03%)
Jun 21, 2018 57.95 59.45 57.75 59.00 128,453 +1.05(+1.81%)
Jun 20, 2018 57.40 58.67 57.05 57.95 113,779 +0.90(+1.58%)
Jun 19, 2018 57.00 57.50 56.45 57.05 59,051 +0.05(+0.09%)
Jun 18, 2018 56.20 57.05 55.73 57.00 50,833 +0.65(+1.15%)
Jun 15, 2018 56.65 56.10 56.35 45,785 -0.30(-0.53%)
Jun 14, 2018 56.10 57.05 55.80 56.65 42,738 +0.70(+1.25%)
Jun 13, 2018 56.20 56.70 55.75 55.95 50,564 -0.15(-0.27%)
Jun 12, 2018 56.85 56.85 55.55 56.10 89,828 -0.60(-1.06%)
Jun 11, 2018 56.40 58.50 56.40 56.70 79,269 +0.60(+1.07%)
Jun 08, 2018 56.90 57.10 55.80 56.10 83,802 -0.70(-1.23%)
Jun 07, 2018 58.30 58.45 56.65 56.80 58,051 -1.15(-1.98%)
Jun 06, 2018 57.90 58.50 57.21 57.95 80,821 +0.00(+0.00%)
Jun 05, 2018 58.30 58.80 57.85 57.95 45,946 -0.30(-0.52%)
Jun 04, 2018 58.25 58.40 57.65 58.25 42,668 +0.00(+0.00%)
Jun 01, 2018 57.55 58.80 57.35 58.25 56,835 +1.00(+1.75%)
May 31, 2018 57.60 57.85 56.95 57.25 117,151 -0.10(-0.17%)
May 30, 2018 57.70 58.25 57.20 57.35 70,108 +0.10(+0.17%)
May 29, 2018 55.75 57.45 55.65 57.25 63,120 +1.00(+1.78%)
May 25, 2018 56.25 56.25 56.25 0 -0.10(-0.18%)
May 24, 2018 54.55 56.40 54.55 56.35 78,474 +1.70(+3.11%)
May 23, 2018 53.40 55.45 53.35 54.65 133,211 +1.30(+2.44%)
May 22, 2018 53.55 53.85 53.10 53.35 112,629 -0.10(-0.19%)
May 21, 2018 53.00 54.15 53.00 53.45 129,643 +0.55(+1.04%)
May 18, 2018 53.30 53.30 52.80 52.90 124,294 -0.10(-0.19%)
May 17, 2018 52.90 53.50 52.60 53.00 68,592 +0.15(+0.28%)
May 16, 2018 52.95 53.45 52.45 52.85 93,078 +0.10(+0.19%)
May 15, 2018 52.80 52.90 52.25 52.75 35,856 +0.00(+0.00%)
May 14, 2018 52.70 53.30 52.40 52.75 48,171 +0.00(+0.00%)
May 11, 2018 53.05 54.00 52.20 52.75 49,236 +0.00(+0.00%)
May 10, 2018 52.95 53.50 52.40 52.75 35,973 -0.25(-0.47%)
May 09, 2018 53.85 54.25 52.90 53.00 50,435 -0.40(-0.75%)
May 08, 2018 51.95 53.92 51.95 53.40 123,490 +1.40(+2.69%)
May 07, 2018 52.00 52.70 51.55 52.00 78,486 +0.20(+0.39%)
May 04, 2018 51.80 52.85 51.70 51.80 99,742 -0.20(-0.38%)
May 03, 2018 51.35 52.35 50.40 52.00 99,762 +0.60(+1.17%)
May 02, 2018 52.20 52.80 51.20 51.40 109,542 -0.75(-1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.