Skip to main content

Addus Homecare Corp (NQ: ADUS )

103.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 18.95 19.37 18.24 18.50 95,518 -0.59(-3.09%)
Apr 28, 2016 19.20 19.62 18.96 19.09 32,459 -0.37(-1.90%)
Apr 27, 2016 20.04 20.04 19.07 19.46 34,956 -0.28(-1.42%)
Apr 26, 2016 19.96 20.00 19.01 19.74 51,787 -0.26(-1.30%)
Apr 25, 2016 20.23 20.50 19.69 20.00 31,109 -0.37(-1.82%)
Apr 22, 2016 20.77 20.77 20.18 20.37 30,304 -0.30(-1.45%)
Apr 21, 2016 20.86 21.60 20.53 20.67 31,988 -0.24(-1.15%)
Apr 20, 2016 20.14 20.99 19.93 20.91 47,558 +0.74(+3.67%)
Apr 19, 2016 20.07 20.41 19.94 20.17 38,131 +0.26(+1.31%)
Apr 18, 2016 19.50 20.04 17.94 19.91 33,849 +0.43(+2.21%)
Apr 15, 2016 19.24 19.59 19.13 19.48 26,075 +0.24(+1.25%)
Apr 14, 2016 18.81 19.33 18.53 19.24 65,682 +0.37(+1.96%)
Apr 13, 2016 18.40 18.93 18.40 18.87 46,593 +0.64(+3.51%)
Apr 12, 2016 17.66 18.34 17.47 18.23 59,982 +0.57(+3.23%)
Apr 11, 2016 17.46 17.80 17.33 17.66 43,973 +0.18(+1.00%)
Apr 08, 2016 17.08 17.63 17.04 17.48 35,711 +0.43(+2.49%)
Apr 07, 2016 17.10 17.32 17.00 17.06 168,198 -0.21(-1.22%)
Apr 06, 2016 17.05 17.30 16.86 17.27 37,262 +0.22(+1.29%)
Apr 05, 2016 16.87 17.32 16.87 17.05 35,966 -0.11(-0.64%)
Apr 04, 2016 17.02 17.40 17.02 17.16 80,009 -0.02(-0.12%)
Apr 01, 2016 17.15 17.39 17.00 17.18 116,042 -0.01(-0.06%)
Mar 31, 2016 17.38 17.60 17.14 17.19 47,848 -0.22(-1.26%)
Mar 30, 2016 17.75 17.96 17.11 17.41 53,402 -0.23(-1.30%)
Mar 29, 2016 17.52 17.79 17.10 17.64 82,960 +0.43(+2.50%)
Mar 28, 2016 16.45 17.41 16.27 17.21 39,080 +0.85(+5.20%)
Mar 24, 2016 16.25 16.36 16.36 16.36 91,500 -0.03(-0.18%)
Mar 23, 2016 16.95 17.06 16.37 16.39 107,178 -0.45(-2.67%)
Mar 22, 2016 16.78 17.41 16.50 16.84 88,831 +0.06(+0.36%)
Mar 21, 2016 17.30 17.53 16.64 16.78 58,612 -0.33(-1.93%)
Mar 18, 2016 16.96 17.34 16.69 17.11 93,117 +0.31(+1.85%)
Mar 17, 2016 16.99 17.09 16.75 16.80 126,188 -0.11(-0.65%)
Mar 16, 2016 16.91 17.71 16.82 16.91 166,587 -0.01(-0.06%)
Mar 15, 2016 18.45 18.60 16.87 16.92 86,582 -1.62(-8.74%)
Mar 14, 2016 18.82 19.25 18.50 18.54 79,956 -0.15(-0.80%)
Mar 11, 2016 17.33 18.84 17.33 18.69 73,312 +1.23(+7.04%)
Mar 10, 2016 18.28 18.31 16.82 17.46 188,030 -0.93(-5.08%)
Mar 09, 2016 19.63 19.75 18.38 18.39 84,378 -1.11(-5.67%)
Mar 08, 2016 21.50 22.55 18.77 19.50 295,679 -4.30(-18.07%)
Mar 07, 2016 23.31 24.86 22.90 23.80 53,982 +0.42(+1.80%)
Mar 04, 2016 24.32 24.56 23.19 23.38 40,388 -1.03(-4.22%)
Mar 03, 2016 24.11 24.55 24.10 24.41 31,938 +0.37(+1.54%)
Mar 02, 2016 23.93 24.34 23.54 24.04 111,365 -0.01(-0.04%)
Mar 01, 2016 22.95 24.06 22.63 24.05 68,524 +1.35(+5.95%)
Feb 29, 2016 23.36 23.59 22.61 22.70 99,262 -0.71(-3.03%)
Feb 26, 2016 23.00 23.46 22.65 23.41 28,387 +0.68(+2.99%)
Feb 25, 2016 22.10 22.75 21.75 22.73 46,011 +0.98(+4.51%)
Feb 24, 2016 21.53 21.90 21.21 21.75 62,563 -0.16(-0.73%)
Feb 23, 2016 22.29 22.57 21.40 21.91 64,559 -0.40(-1.79%)
Feb 22, 2016 21.59 22.92 21.55 22.31 82,483 +0.77(+3.57%)
Feb 19, 2016 22.56 22.65 21.48 21.54 47,340 -1.08(-4.77%)
Feb 18, 2016 23.13 23.75 22.32 22.62 84,828 -0.84(-3.58%)
Feb 17, 2016 23.07 24.05 23.07 23.46 58,621 +0.39(+1.69%)
Feb 16, 2016 21.36 23.76 20.70 23.07 60,180 +1.82(+8.56%)
Feb 12, 2016 21.32 21.25 21.25 21.25 37,400 +0.01(+0.05%)
Feb 11, 2016 22.02 22.22 20.59 21.24 57,320 -1.06(-4.75%)
Feb 10, 2016 21.41 22.84 21.01 22.30 69,144 +0.92(+4.30%)
Feb 09, 2016 20.75 22.20 19.76 21.38 213,428 +0.30(+1.42%)
Feb 08, 2016 20.03 21.26 19.68 21.08 63,547 +0.80(+3.94%)
Feb 05, 2016 21.43 21.86 20.24 20.28 63,289 -1.17(-5.45%)
Feb 04, 2016 21.54 21.86 20.34 21.45 46,179 -0.05(-0.23%)
Feb 03, 2016 21.75 21.75 21.22 21.50 59,871 -0.15(-0.69%)
Feb 02, 2016 21.09 21.82 21.05 21.65 41,271 -0.18(-0.82%)
Feb 01, 2016 21.20 21.91 20.66 21.83 68,143 +0.62(+2.92%)
Jan 29, 2016 20.62 21.32 20.23 21.21 82,560 +0.69(+3.36%)
Jan 28, 2016 20.74 21.21 20.05 20.52 71,442 +0.00(+0.00%)
Jan 27, 2016 21.13 21.22 20.08 20.52 60,522 -0.61(-2.89%)
Jan 26, 2016 20.42 21.48 19.51 21.13 80,191 +0.70(+3.43%)
Jan 25, 2016 19.88 20.98 19.88 20.43 64,944 +0.40(+2.00%)
Jan 22, 2016 19.87 20.08 19.59 20.03 56,151 +0.32(+1.62%)
Jan 21, 2016 19.67 20.47 19.36 19.71 52,372 +0.15(+0.77%)
Jan 20, 2016 18.78 19.75 18.16 19.56 74,784 +0.49(+2.57%)
Jan 19, 2016 20.83 20.83 18.83 19.07 164,805 -1.47(-7.16%)
Jan 15, 2016 20.90 20.54 20.54 20.54 117,600 -0.82(-3.84%)
Jan 14, 2016 21.47 21.80 20.44 21.36 166,988 -0.08(-0.37%)
Jan 13, 2016 22.44 23.22 21.09 21.44 146,073 -1.03(-4.58%)
Jan 12, 2016 22.51 23.11 21.94 22.47 183,940 +0.09(+0.40%)
Jan 11, 2016 22.27 22.57 21.80 22.38 151,888 +0.11(+0.49%)
Jan 08, 2016 22.53 23.59 21.77 22.27 129,755 -0.27(-1.20%)
Jan 07, 2016 23.84 24.33 22.11 22.54 104,139 -1.62(-6.71%)
Jan 06, 2016 23.14 24.31 22.83 24.16 118,910 +0.68(+2.90%)
Jan 05, 2016 22.96 23.54 22.76 23.48 92,707 +0.59(+2.58%)
Jan 04, 2016 23.02 23.17 22.39 22.89 95,025 -0.39(-1.68%)
Dec 31, 2015 24.12 23.28 23.28 23.28 128,300 -0.81(-3.36%)
Dec 30, 2015 24.67 24.91 23.86 24.09 52,955 -0.50(-2.03%)
Dec 29, 2015 23.79 24.76 23.54 24.59 59,286 +1.08(+4.59%)
Dec 28, 2015 23.61 23.65 22.79 23.51 63,547 -0.16(-0.68%)
Dec 24, 2015 23.50 23.67 23.67 23.67 18,100 +0.11(+0.47%)
Dec 23, 2015 23.84 23.98 23.44 23.56 51,778 -0.15(-0.63%)
Dec 22, 2015 24.49 24.49 23.19 23.71 62,455 -0.78(-3.18%)
Dec 21, 2015 23.99 24.78 23.27 24.49 74,061 +0.49(+2.04%)
Dec 18, 2015 24.48 24.50 23.18 24.00 96,901 -0.54(-2.20%)
Dec 17, 2015 24.72 25.03 24.04 24.54 47,332 -0.27(-1.09%)
Dec 16, 2015 25.01 25.76 23.01 24.81 58,996 -0.19(-0.76%)
Dec 15, 2015 25.20 25.44 24.41 25.00 99,988 +0.11(+0.44%)
Dec 14, 2015 24.65 24.94 24.19 24.89 115,497 +0.32(+1.30%)
Dec 11, 2015 23.30 24.92 23.15 24.57 75,087 +0.94(+3.98%)
Dec 10, 2015 24.00 24.10 23.25 23.63 58,224 -0.32(-1.34%)
Dec 09, 2015 23.20 24.12 23.07 23.95 82,898 +0.81(+3.50%)
Dec 08, 2015 22.20 23.50 21.97 23.14 43,169 +0.92(+4.14%)
Dec 07, 2015 22.67 23.21 22.00 22.22 57,307 -0.57(-2.50%)
Dec 04, 2015 22.62 22.94 22.50 22.79 44,316 +0.11(+0.49%)
Dec 03, 2015 22.84 23.48 22.49 22.68 49,086 -0.16(-0.70%)
Dec 02, 2015 22.95 23.22 22.78 22.84 55,127 -0.08(-0.35%)
Dec 01, 2015 22.83 23.03 22.73 22.92 50,346 +0.13(+0.57%)
Nov 30, 2015 22.67 22.92 22.42 22.79 104,518 +0.07(+0.31%)
Nov 27, 2015 22.22 22.74 22.05 22.72 31,425 +0.49(+2.20%)
Nov 25, 2015 21.87 22.23 22.23 22.23 36,100 +0.40(+1.83%)
Nov 24, 2015 21.60 21.93 21.48 21.83 43,146 +0.09(+0.41%)
Nov 23, 2015 20.93 21.88 20.45 21.74 67,668 +0.57(+2.69%)
Nov 20, 2015 21.03 21.41 20.72 21.17 68,119 +0.17(+0.81%)
Nov 19, 2015 21.02 21.64 20.77 21.00 98,129 -0.04(-0.19%)
Nov 18, 2015 20.79 21.16 20.44 21.04 59,313 +0.26(+1.25%)
Nov 17, 2015 20.81 22.45 20.13 20.78 92,722 +0.10(+0.48%)
Nov 16, 2015 19.89 20.76 19.79 20.68 141,844 +0.80(+4.02%)
Nov 13, 2015 18.75 20.08 18.75 19.88 74,724 +0.95(+5.02%)
Nov 12, 2015 19.24 19.29 18.78 18.93 57,771 -0.43(-2.22%)
Nov 11, 2015 19.83 19.83 18.91 19.36 84,423 -0.47(-2.37%)
Nov 10, 2015 20.00 21.72 19.33 19.83 71,512 -0.15(-0.75%)
Nov 09, 2015 21.28 21.41 19.87 19.98 113,748 -1.30(-6.11%)
Nov 06, 2015 22.01 22.06 20.62 21.28 152,890 -0.80(-3.62%)
Nov 05, 2015 22.05 22.75 21.90 22.08 148,497 -0.02(-0.09%)
Nov 04, 2015 21.71 22.43 21.51 22.10 171,893 +0.30(+1.38%)
Nov 03, 2015 24.70 24.86 21.78 21.80 419,982 -3.12(-12.52%)
Nov 02, 2015 25.24 26.03 24.69 24.92 88,320 -0.06(-0.24%)
Oct 30, 2015 26.04 26.45 24.82 24.98 83,458 -1.58(-5.95%)
Oct 29, 2015 25.94 26.95 25.03 26.56 89,394 +0.62(+2.39%)
Oct 28, 2015 25.46 26.46 25.10 25.94 70,961 +0.48(+1.89%)
Oct 27, 2015 24.13 25.56 23.00 25.46 169,787 +1.29(+5.32%)
Oct 26, 2015 24.79 26.45 23.82 24.18 206,748 -0.56(-2.28%)
Oct 23, 2015 29.25 29.25 22.75 24.74 682,061 -7.98(-24.39%)
Oct 22, 2015 33.97 35.33 32.45 32.72 78,900 -1.25(-3.68%)
Oct 21, 2015 35.25 35.41 33.85 33.97 49,393 -1.28(-3.63%)
Oct 20, 2015 35.84 38.08 35.00 35.25 70,523 -0.47(-1.32%)
Oct 19, 2015 33.79 36.12 33.68 35.72 145,096 +1.87(+5.52%)
Oct 16, 2015 32.81 34.24 32.81 33.85 55,024 +1.23(+3.77%)
Oct 15, 2015 31.39 32.63 31.31 32.62 53,920 +1.22(+3.89%)
Oct 14, 2015 31.25 31.67 31.18 31.40 26,331 +0.07(+0.22%)
Oct 13, 2015 31.29 32.62 30.99 31.33 42,845 +0.02(+0.06%)
Oct 12, 2015 30.10 31.41 29.78 31.31 25,454 +1.11(+3.68%)
Oct 09, 2015 30.24 30.42 29.95 30.20 42,786 -0.14(-0.46%)
Oct 08, 2015 30.65 31.02 29.93 30.34 29,269 -0.23(-0.75%)
Oct 07, 2015 29.97 30.70 29.27 30.57 55,560 +0.64(+2.14%)
Oct 06, 2015 30.85 30.85 29.35 29.93 48,782 -0.84(-2.73%)
Oct 05, 2015 30.56 31.47 30.01 30.77 54,780 +0.34(+1.12%)
Oct 02, 2015 29.49 30.51 29.41 30.43 43,167 +0.52(+1.74%)
Oct 01, 2015 30.98 31.50 29.81 29.91 66,133 -1.24(-3.98%)
Sep 30, 2015 31.84 31.84 30.45 31.15 89,462 -0.45(-1.42%)
Sep 29, 2015 31.14 32.19 30.85 31.60 43,320 +0.29(+0.93%)
Sep 28, 2015 32.59 32.77 30.21 31.31 95,323 -1.46(-4.46%)
Sep 25, 2015 34.92 35.05 32.75 32.77 87,262 -1.83(-5.29%)
Sep 24, 2015 34.96 35.06 33.90 34.60 84,504 -0.46(-1.31%)
Sep 23, 2015 34.16 35.83 34.16 35.06 80,844 +0.97(+2.85%)
Sep 22, 2015 33.35 34.93 33.31 34.09 56,403 +0.55(+1.64%)
Sep 21, 2015 33.30 33.72 33.14 33.54 51,424 +0.16(+0.48%)
Sep 18, 2015 33.53 34.10 32.69 33.38 94,472 -0.53(-1.56%)
Sep 17, 2015 32.51 34.38 32.49 33.91 52,850 +1.30(+3.99%)
Sep 16, 2015 32.10 32.90 31.93 32.61 39,364 +0.64(+2.00%)
Sep 15, 2015 31.84 32.28 31.61 31.97 66,760 -0.02(-0.06%)
Sep 14, 2015 32.73 33.27 31.59 31.99 94,500 -0.75(-2.29%)
Sep 11, 2015 33.36 33.62 32.48 32.74 298,436 -0.48(-1.44%)
Sep 10, 2015 30.95 33.43 30.68 33.22 131,549 +2.36(+7.65%)
Sep 09, 2015 29.84 31.05 29.33 30.86 100,836 +1.38(+4.68%)
Sep 08, 2015 29.79 29.85 28.87 29.48 85,110 +0.37(+1.27%)
Sep 04, 2015 28.70 29.11 29.11 29.11 36,400 +0.15(+0.52%)
Sep 03, 2015 29.88 30.12 28.83 28.96 75,807 -0.84(-2.82%)
Sep 02, 2015 28.95 29.84 28.60 29.80 47,237 +1.25(+4.38%)
Sep 01, 2015 28.46 28.72 28.01 28.55 81,489 -0.19(-0.66%)
Aug 31, 2015 28.56 29.31 28.50 28.74 65,580 +0.03(+0.10%)
Aug 28, 2015 28.41 28.97 28.30 28.71 28,468 +0.20(+0.70%)
Aug 27, 2015 28.61 29.17 27.98 28.51 58,787 +0.22(+0.78%)
Aug 26, 2015 28.65 28.65 27.60 28.29 79,254 +0.11(+0.39%)
Aug 25, 2015 29.50 30.24 28.11 28.18 64,011 -0.29(-1.02%)
Aug 24, 2015 28.73 29.43 27.83 28.47 57,973 -1.36(-4.56%)
Aug 21, 2015 28.76 30.17 28.76 29.83 100,639 +0.58(+1.98%)
Aug 20, 2015 29.69 29.69 28.83 29.25 107,425 -0.58(-1.94%)
Aug 19, 2015 30.51 30.68 29.83 29.83 55,069 -0.83(-2.71%)
Aug 18, 2015 29.28 30.90 28.66 30.66 129,429 +1.38(+4.71%)
Aug 17, 2015 28.54 29.55 28.25 29.28 93,309 +0.58(+2.02%)
Aug 14, 2015 28.20 28.96 28.07 28.70 53,842 +0.40(+1.41%)
Aug 13, 2015 28.80 28.80 28.10 28.30 50,280 -0.42(-1.46%)
Aug 12, 2015 28.19 28.95 27.90 28.72 71,025 +0.39(+1.38%)
Aug 11, 2015 28.66 29.06 28.08 28.33 78,978 -0.47(-1.63%)
Aug 10, 2015 28.92 29.16 28.47 28.80 61,556 -0.05(-0.17%)
Aug 07, 2015 28.66 28.95 28.10 28.85 40,950 +0.09(+0.31%)
Aug 06, 2015 28.83 29.00 28.24 28.76 58,273 -0.05(-0.17%)
Aug 05, 2015 28.49 29.40 27.01 28.81 66,615 +0.47(+1.66%)
Aug 04, 2015 27.85 28.96 26.92 28.34 134,438 +1.81(+6.82%)
Aug 03, 2015 27.15 27.31 26.24 26.53 30,672 -0.61(-2.25%)
Jul 31, 2015 26.55 27.49 25.46 27.14 35,284 +0.70(+2.65%)
Jul 30, 2015 26.31 26.75 26.18 26.44 68,545 -0.01(-0.04%)
Jul 29, 2015 26.82 27.83 26.17 26.45 65,803 -0.32(-1.20%)
Jul 28, 2015 26.40 27.00 25.80 26.77 41,000 +0.49(+1.86%)
Jul 27, 2015 26.14 26.70 25.00 26.28 90,632 -0.12(-0.45%)
Jul 24, 2015 27.33 27.33 26.28 26.40 42,995 -1.02(-3.72%)
Jul 23, 2015 27.45 27.78 27.22 27.42 52,853 -0.12(-0.44%)
Jul 22, 2015 27.71 28.25 27.42 27.54 75,027 -0.39(-1.40%)
Jul 21, 2015 27.94 28.17 27.36 27.93 75,101 +0.08(+0.29%)
Jul 20, 2015 28.29 28.39 27.71 27.85 50,271 -0.49(-1.73%)
Jul 17, 2015 28.20 28.50 28.10 28.34 36,527 +0.06(+0.21%)
Jul 16, 2015 27.51 28.48 27.41 28.28 52,359 +1.02(+3.74%)
Jul 15, 2015 27.49 27.79 27.22 27.26 51,903 -0.22(-0.80%)
Jul 14, 2015 27.20 27.51 26.97 27.48 55,828 +0.35(+1.29%)
Jul 13, 2015 26.83 27.44 26.83 27.13 61,129 +0.24(+0.89%)
Jul 10, 2015 26.50 27.15 26.30 26.89 76,471 +0.44(+1.66%)
Jul 09, 2015 26.62 27.17 26.33 26.45 78,446 -0.16(-0.60%)
Jul 08, 2015 27.08 27.26 26.35 26.61 76,082 -0.83(-3.02%)
Jul 07, 2015 28.20 28.26 27.25 27.44 75,356 -0.76(-2.70%)
Jul 06, 2015 27.23 28.30 27.05 28.20 79,123 +0.71(+2.58%)
Jul 02, 2015 27.80 27.49 27.49 27.49 111,500 -0.10(-0.36%)
Jul 01, 2015 28.05 28.53 26.60 27.59 592,855 -0.27(-0.97%)
Jun 30, 2015 28.75 28.97 27.81 27.86 47,849 -0.74(-2.59%)
Jun 29, 2015 28.51 29.19 28.41 28.60 64,109 -0.19(-0.66%)
Jun 26, 2015 28.61 29.10 28.49 28.79 88,145 +0.17(+0.59%)
Jun 25, 2015 28.28 28.95 28.16 28.62 66,017 +0.52(+1.85%)
Jun 24, 2015 28.47 28.47 28.00 28.10 49,459 -0.46(-1.61%)
Jun 23, 2015 28.85 28.90 28.49 28.56 43,840 -0.25(-0.87%)
Jun 22, 2015 28.74 28.85 28.64 28.81 23,840 +0.15(+0.52%)
Jun 19, 2015 28.76 28.92 28.47 28.66 47,209 +0.01(+0.03%)
Jun 18, 2015 28.52 28.98 28.50 28.65 50,230 +0.14(+0.49%)
Jun 17, 2015 29.19 29.19 28.35 28.51 66,890 -0.48(-1.66%)
Jun 16, 2015 28.76 29.01 28.55 28.99 53,880 +0.42(+1.47%)
Jun 15, 2015 28.38 29.01 28.26 28.57 55,955 -0.04(-0.14%)
Jun 12, 2015 27.95 28.64 27.62 28.61 54,777 +0.67(+2.40%)
Jun 11, 2015 28.00 28.25 27.85 27.94 27,595 +0.06(+0.22%)
Jun 10, 2015 27.54 27.98 27.51 27.88 66,211 +0.38(+1.38%)
Jun 09, 2015 28.42 28.42 27.25 27.50 53,257 -1.02(-3.58%)
Jun 08, 2015 28.62 28.71 28.34 28.52 68,708 -0.09(-0.31%)
Jun 05, 2015 28.27 28.69 28.05 28.61 76,164 +0.38(+1.35%)
Jun 04, 2015 27.58 28.28 27.16 28.23 82,728 +0.57(+2.06%)
Jun 03, 2015 27.12 27.69 26.81 27.66 34,934 +0.56(+2.07%)
Jun 02, 2015 27.62 27.88 26.87 27.10 51,370 -0.58(-2.10%)
Jun 01, 2015 28.19 28.39 27.54 27.68 46,791 -0.33(-1.18%)
May 29, 2015 28.00 28.37 27.38 28.01 26,811 +0.04(+0.14%)
May 28, 2015 27.84 28.19 27.70 27.97 43,567 -0.02(-0.07%)
May 27, 2015 27.68 28.18 27.68 27.99 29,822 +0.12(+0.43%)
May 26, 2015 27.70 27.99 27.50 27.87 40,675 -0.08(-0.29%)
May 22, 2015 27.88 27.95 27.95 27.95 26,100 -0.06(-0.21%)
May 21, 2015 28.18 28.21 27.66 28.01 57,176 -0.33(-1.16%)
May 20, 2015 28.02 28.49 27.63 28.34 40,576 +0.34(+1.21%)
May 19, 2015 27.38 28.20 27.23 28.00 54,206 +0.50(+1.82%)
May 18, 2015 27.23 27.59 27.22 27.50 49,555 +0.09(+0.33%)
May 15, 2015 27.07 27.41 27.00 27.41 44,840 +0.29(+1.07%)
May 14, 2015 26.11 27.16 25.81 27.12 85,193 +1.03(+3.95%)
May 13, 2015 26.30 26.32 25.96 26.09 60,701 -0.30(-1.14%)
May 12, 2015 26.29 26.29 25.51 26.39 49,290 -0.10(-0.38%)
May 11, 2015 26.46 26.50 26.10 26.49 58,264 +0.01(+0.04%)
May 08, 2015 26.86 26.99 26.25 26.48 85,107 -0.12(-0.45%)
May 07, 2015 26.78 26.91 26.26 26.60 77,852 -0.21(-0.78%)
May 06, 2015 26.75 26.96 26.00 26.81 97,364 +0.06(+0.22%)
May 05, 2015 26.57 27.04 26.23 26.75 72,945 -0.04(-0.15%)
May 04, 2015 27.13 28.01 26.72 26.79 71,694 -0.21(-0.78%)
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.