Skip to main content

Addus Homecare Corp (NQ: ADUS )

94.54 +2.84 (+3.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 33.00 34.51 32.75 34.15 75,083 +0.95(+2.86%)
Jan 30, 2017 33.85 33.85 33.00 33.20 50,942 -0.80(-2.35%)
Jan 27, 2017 33.50 34.10 33.15 34.00 22,137 +0.35(+1.04%)
Jan 26, 2017 34.95 34.95 33.45 33.65 56,427 -1.15(-3.30%)
Jan 25, 2017 34.95 35.10 34.70 34.80 23,291 +0.10(+0.29%)
Jan 24, 2017 34.00 34.80 33.50 34.70 20,575 +0.75(+2.21%)
Jan 23, 2017 33.65 34.10 32.40 33.95 59,178 +0.05(+0.15%)
Jan 20, 2017 33.65 34.10 33.35 33.90 27,175 +0.20(+0.59%)
Jan 19, 2017 34.95 34.96 33.50 33.70 48,020 -1.20(-3.44%)
Jan 18, 2017 34.65 34.95 34.35 34.90 21,035 +0.20(+0.58%)
Jan 17, 2017 34.65 34.90 34.00 34.70 35,347 +0.15(+0.43%)
Jan 13, 2017 34.55 34.55 34.55 0 +0.45(+1.32%)
Jan 12, 2017 34.80 34.80 33.20 34.10 31,349 -0.90(-2.57%)
Jan 11, 2017 35.05 35.10 34.40 35.00 35,388 +0.05(+0.14%)
Jan 10, 2017 35.05 35.10 34.75 34.95 29,707 -0.10(-0.29%)
Jan 09, 2017 35.50 35.65 34.85 35.05 21,170 -0.30(-0.85%)
Jan 06, 2017 35.85 35.85 35.20 35.35 17,053 -0.35(-0.98%)
Jan 05, 2017 35.75 36.10 35.25 35.70 31,973 -0.40(-1.11%)
Jan 04, 2017 36.40 36.40 35.65 36.10 41,500 +0.15(+0.42%)
Jan 03, 2017 35.40 36.00 34.85 35.95 46,177 +0.90(+2.57%)
Dec 30, 2016 35.05 35.05 35.05 0 -0.30(-0.85%)
Dec 29, 2016 35.05 35.75 35.05 35.35 28,114 +0.10(+0.28%)
Dec 28, 2016 34.75 35.65 34.65 35.25 43,543 +0.35(+1.00%)
Dec 27, 2016 35.25 35.90 34.85 34.90 30,500 -0.65(-1.83%)
Dec 23, 2016 35.55 35.55 35.55 0 +1.00(+2.89%)
Dec 22, 2016 35.25 35.25 34.25 34.55 58,367 -0.80(-2.26%)
Dec 21, 2016 35.15 35.75 35.05 35.35 24,708 -0.30(-0.84%)
Dec 20, 2016 35.20 36.00 35.20 35.65 49,327 +0.65(+1.86%)
Dec 19, 2016 35.65 35.90 34.95 35.00 63,569 -0.50(-1.41%)
Dec 16, 2016 35.15 35.85 35.15 35.50 97,578 +0.55(+1.57%)
Dec 15, 2016 34.55 35.45 34.10 34.95 66,527 +0.40(+1.16%)
Dec 14, 2016 34.85 35.15 34.05 34.55 44,408 -0.35(-1.00%)
Dec 13, 2016 35.45 36.30 34.25 34.90 55,148 -0.50(-1.41%)
Dec 12, 2016 33.75 35.45 33.35 35.40 106,472 +1.65(+4.89%)
Dec 09, 2016 34.00 34.20 33.45 33.75 83,881 -0.25(-0.74%)
Dec 08, 2016 35.00 35.60 33.91 34.00 94,581 +0.02(+0.07%)
Dec 07, 2016 34.95 35.10 33.95 33.98 68,397 -0.82(-2.37%)
Dec 06, 2016 34.90 35.15 34.55 34.80 39,301 -0.15(-0.43%)
Dec 05, 2016 35.15 35.35 34.55 34.95 75,480 +0.35(+1.01%)
Dec 02, 2016 34.00 35.20 33.55 34.60 245,966 +0.80(+2.37%)
Dec 01, 2016 34.90 35.35 33.60 33.80 60,028 -0.90(-2.59%)
Nov 30, 2016 35.00 35.20 34.50 34.70 57,427 -0.10(-0.29%)
Nov 29, 2016 34.30 35.50 34.20 34.80 144,570 +0.80(+2.35%)
Nov 28, 2016 33.45 35.15 33.25 34.00 92,804 +0.50(+1.49%)
Nov 25, 2016 33.70 33.80 32.24 33.50 59,538 -0.05(-0.15%)
Nov 23, 2016 33.55 33.55 33.55 0 -0.10(-0.30%)
Nov 22, 2016 34.05 34.10 33.50 33.65 90,731 -0.40(-1.17%)
Nov 21, 2016 34.20 35.20 33.30 34.05 105,373 +0.05(+0.15%)
Nov 18, 2016 32.50 34.60 32.50 34.00 99,581 +1.55(+4.78%)
Nov 17, 2016 32.30 32.55 31.90 32.45 132,937 +0.45(+1.41%)
Nov 16, 2016 31.70 32.80 31.60 32.00 103,910 +0.10(+0.31%)
Nov 15, 2016 32.00 32.40 31.75 31.90 154,004 +0.05(+0.16%)
Nov 14, 2016 33.55 34.05 31.70 31.85 149,795 -1.10(-3.34%)
Nov 11, 2016 33.30 33.60 32.35 32.95 170,605 +0.00(+0.00%)
Nov 10, 2016 32.20 34.40 31.95 32.95 134,886 +1.10(+3.45%)
Nov 09, 2016 30.00 32.00 29.65 31.85 173,422 +1.80(+5.99%)
Nov 08, 2016 27.05 31.35 27.05 30.05 187,120 +4.05(+15.58%)
Nov 07, 2016 26.05 26.16 25.49 26.00 29,177 +0.40(+1.56%)
Nov 04, 2016 24.65 26.10 24.65 25.60 32,145 +0.95(+3.85%)
Nov 03, 2016 24.95 25.40 24.60 24.65 26,996 -0.30(-1.20%)
Nov 02, 2016 24.90 25.50 24.70 24.95 52,330 -0.10(-0.40%)
Nov 01, 2016 25.35 25.35 24.40 25.05 42,172 -0.25(-0.99%)
Oct 31, 2016 24.85 25.50 24.85 25.30 36,904 +0.34(+1.36%)
Oct 28, 2016 25.39 25.39 24.86 24.96 28,087 -0.32(-1.27%)
Oct 27, 2016 26.00 26.00 25.07 25.28 38,402 -0.70(-2.69%)
Oct 26, 2016 26.19 26.42 25.78 25.98 39,604 -0.31(-1.18%)
Oct 25, 2016 26.67 26.78 25.97 26.29 16,977 -0.27(-1.02%)
Oct 24, 2016 26.58 27.22 26.45 26.56 29,690 +0.08(+0.30%)
Oct 21, 2016 26.89 26.91 26.34 26.48 34,341 -0.49(-1.82%)
Oct 20, 2016 27.11 27.20 26.61 26.97 27,804 -0.09(-0.33%)
Oct 19, 2016 27.14 27.42 26.99 27.06 20,174 -0.19(-0.70%)
Oct 18, 2016 27.04 27.36 26.81 27.25 32,060 +0.24(+0.89%)
Oct 17, 2016 26.64 27.12 26.37 27.01 26,638 +0.25(+0.93%)
Oct 14, 2016 26.84 26.87 26.25 26.76 44,386 +0.09(+0.34%)
Oct 13, 2016 26.96 26.97 26.56 26.67 21,113 -0.51(-1.88%)
Oct 12, 2016 27.09 27.40 26.80 27.18 38,314 +0.07(+0.26%)
Oct 11, 2016 26.88 27.24 26.56 27.11 46,082 +0.22(+0.82%)
Oct 10, 2016 26.55 27.35 26.49 26.89 51,499 +0.42(+1.59%)
Oct 07, 2016 26.67 26.75 26.40 26.47 62,324 -0.23(-0.86%)
Oct 06, 2016 26.20 26.79 26.01 26.70 33,803 +0.23(+0.87%)
Oct 05, 2016 25.74 26.75 25.70 26.47 32,422 +0.43(+1.65%)
Oct 04, 2016 26.05 26.25 25.87 26.04 37,627 +0.01(+0.04%)
Oct 03, 2016 25.94 26.26 25.67 26.03 36,001 -0.13(-0.50%)
Sep 30, 2016 25.79 26.45 25.75 26.16 76,666 +0.07(+0.27%)
Sep 29, 2016 26.78 26.92 25.79 26.09 47,307 -0.78(-2.90%)
Sep 28, 2016 26.80 27.43 26.18 26.87 146,990 +0.10(+0.37%)
Sep 27, 2016 26.59 26.83 26.17 26.77 44,293 +0.23(+0.87%)
Sep 26, 2016 26.42 26.62 25.52 26.54 68,903 +0.05(+0.19%)
Sep 23, 2016 25.97 26.73 25.73 26.49 113,163 +0.32(+1.22%)
Sep 22, 2016 25.34 26.23 25.10 26.17 60,573 +0.91(+3.60%)
Sep 21, 2016 25.46 25.46 24.71 25.26 45,637 +0.40(+1.61%)
Sep 20, 2016 24.97 26.01 24.66 24.86 30,825 +0.09(+0.36%)
Sep 19, 2016 24.59 26.54 24.59 24.77 72,737 +0.06(+0.24%)
Sep 16, 2016 24.25 24.71 23.94 24.71 43,185 +0.49(+2.02%)
Sep 15, 2016 25.15 25.15 23.76 24.22 57,156 -0.34(-1.38%)
Sep 14, 2016 24.93 25.01 24.33 24.56 36,840 -0.23(-0.93%)
Sep 13, 2016 24.67 24.84 24.33 24.79 53,730 -0.05(-0.20%)
Sep 12, 2016 24.15 25.26 23.68 24.84 41,385 +0.67(+2.77%)
Sep 09, 2016 25.74 25.89 24.07 24.17 70,424 -1.56(-6.06%)
Sep 08, 2016 24.94 26.03 24.60 25.73 101,018 +0.76(+3.04%)
Sep 07, 2016 24.47 25.07 24.47 24.97 47,008 +0.36(+1.46%)
Sep 06, 2016 24.79 24.95 23.86 24.61 57,282 -0.26(-1.05%)
Sep 02, 2016 24.43 24.87 24.87 24.87 84,100 +0.67(+2.77%)
Sep 01, 2016 24.17 24.53 23.56 24.20 126,757 +0.22(+0.92%)
Aug 31, 2016 24.16 24.25 23.68 23.98 58,807 -0.04(-0.17%)
Aug 30, 2016 23.16 25.08 23.08 24.02 159,293 +0.88(+3.80%)
Aug 29, 2016 22.96 23.18 22.73 23.14 57,425 +0.18(+0.78%)
Aug 26, 2016 23.24 25.84 22.49 22.96 197,586 -0.07(-0.30%)
Aug 25, 2016 21.12 23.33 21.12 23.03 140,832 +1.75(+8.22%)
Aug 24, 2016 20.83 21.41 20.65 21.28 42,969 -0.02(-0.09%)
Aug 23, 2016 21.68 21.68 21.25 21.30 44,752 -0.34(-1.57%)
Aug 22, 2016 21.48 21.75 21.12 21.64 27,368 +0.26(+1.22%)
Aug 19, 2016 20.65 21.55 20.02 21.38 63,272 +0.61(+2.94%)
Aug 18, 2016 20.37 20.82 18.61 20.77 31,520 +0.14(+0.68%)
Aug 17, 2016 21.69 21.69 20.53 20.63 32,529 -0.89(-4.14%)
Aug 16, 2016 21.80 21.87 20.96 21.52 55,068 -0.22(-1.01%)
Aug 15, 2016 21.86 21.87 21.45 21.74 44,784 -0.02(-0.09%)
Aug 12, 2016 20.77 21.87 18.57 21.76 54,280 +1.05(+5.07%)
Aug 11, 2016 20.56 21.00 20.56 20.71 42,131 +0.00(+0.00%)
Aug 10, 2016 20.59 20.87 20.32 20.71 25,863 +0.16(+0.78%)
Aug 09, 2016 20.68 20.68 20.35 20.55 34,652 +0.04(+0.20%)
Aug 08, 2016 20.18 20.69 20.18 20.51 19,615 +0.02(+0.10%)
Aug 05, 2016 19.79 20.53 19.68 20.49 29,898 +0.63(+3.17%)
Aug 04, 2016 20.90 20.94 19.85 19.86 18,240 -1.26(-5.97%)
Aug 03, 2016 21.22 21.30 19.22 21.12 86,460 -0.35(-1.63%)
Aug 02, 2016 18.78 21.54 18.78 21.47 98,070 +2.98(+16.12%)
Aug 01, 2016 18.81 18.96 18.26 18.49 31,280 -0.37(-1.96%)
Jul 29, 2016 19.13 19.20 18.82 18.86 11,328 -0.38(-1.98%)
Jul 28, 2016 19.20 19.30 18.82 19.24 33,180 -0.10(-0.52%)
Jul 27, 2016 18.81 19.40 18.62 19.34 23,816 +0.47(+2.49%)
Jul 26, 2016 19.45 19.45 18.47 18.87 29,414 -0.60(-3.08%)
Jul 25, 2016 19.55 19.70 19.47 19.47 46,804 -0.17(-0.87%)
Jul 22, 2016 19.80 20.00 19.53 19.64 23,282 -0.31(-1.55%)
Jul 21, 2016 19.70 20.02 19.54 19.95 34,511 +0.22(+1.12%)
Jul 20, 2016 19.25 19.88 19.16 19.73 65,756 +0.51(+2.65%)
Jul 19, 2016 19.20 19.41 19.20 19.22 29,079 -0.21(-1.08%)
Jul 18, 2016 19.65 19.65 19.17 19.43 16,995 -0.23(-1.17%)
Jul 15, 2016 19.71 19.99 19.42 19.66 36,035 +0.11(+0.56%)
Jul 14, 2016 19.55 19.84 19.35 19.55 23,212 +0.10(+0.51%)
Jul 13, 2016 19.26 19.50 19.14 19.45 42,458 +0.29(+1.51%)
Jul 12, 2016 18.99 19.50 18.94 19.16 62,059 +0.22(+1.16%)
Jul 11, 2016 19.14 19.14 18.74 18.94 18,245 -0.06(-0.32%)
Jul 08, 2016 18.64 18.54 18.01 19.00 50,007 +0.46(+2.48%)
Jul 07, 2016 18.88 19.00 18.19 18.54 28,635 +0.62(+3.46%)
Jul 05, 2016 17.57 18.24 17.42 17.92 47,237 +0.39(+2.22%)
Jul 01, 2016 17.39 17.53 17.53 17.53 43,300 +0.10(+0.57%)
Jun 30, 2016 16.90 17.63 16.90 17.43 60,605 +0.73(+4.37%)
Jun 29, 2016 17.79 18.17 16.55 16.70 47,913 -0.93(-5.28%)
Jun 28, 2016 17.73 18.30 17.58 17.63 55,979 +0.03(+0.17%)
Jun 27, 2016 17.38 17.70 17.22 17.60 54,044 +0.13(+0.74%)
Jun 24, 2016 17.75 18.06 17.07 17.47 143,947 -1.17(-6.28%)
Jun 23, 2016 19.43 20.06 18.48 18.64 45,584 -0.80(-4.12%)
Jun 22, 2016 19.66 20.07 19.38 19.44 19,308 -0.32(-1.62%)
Jun 21, 2016 19.29 19.84 18.98 19.76 18,456 +0.47(+2.44%)
Jun 20, 2016 19.11 19.69 19.11 19.29 25,894 +0.61(+3.27%)
Jun 17, 2016 19.65 19.73 18.63 18.68 76,541 -0.91(-4.65%)
Jun 16, 2016 19.30 19.65 19.11 19.59 29,143 +0.03(+0.15%)
Jun 15, 2016 19.24 19.85 19.24 19.56 19,980 -0.07(-0.36%)
Jun 14, 2016 19.74 20.19 19.13 19.63 50,341 -0.25(-1.26%)
Jun 13, 2016 19.90 20.29 19.36 19.88 40,383 -0.08(-0.40%)
Jun 10, 2016 19.64 20.32 18.51 19.96 34,587 -0.01(-0.05%)
Jun 09, 2016 20.20 20.50 19.82 19.97 26,165 -0.44(-2.16%)
Jun 08, 2016 20.75 21.19 20.26 20.41 41,023 -0.38(-1.83%)
Jun 07, 2016 20.68 20.88 20.42 20.79 35,526 +0.15(+0.73%)
Jun 06, 2016 19.29 20.79 19.08 20.64 59,564 +1.46(+7.61%)
Jun 03, 2016 19.54 19.54 19.12 19.18 24,064 -0.36(-1.84%)
Jun 02, 2016 20.23 20.45 19.38 19.54 30,826 -0.75(-3.70%)
Jun 01, 2016 20.55 20.67 20.00 20.29 53,935 +0.29(+1.45%)
May 31, 2016 19.77 20.24 19.63 20.00 92,666 +0.29(+1.47%)
May 27, 2016 19.74 19.71 19.71 19.71 41,500 -0.02(-0.10%)
May 26, 2016 20.03 20.03 19.47 19.73 26,704 -0.27(-1.35%)
May 25, 2016 20.30 20.62 19.79 20.00 30,837 -0.25(-1.23%)
May 24, 2016 19.04 20.27 19.04 20.25 36,937 +1.25(+6.58%)
May 23, 2016 19.28 19.45 18.84 19.00 28,487 -0.09(-0.47%)
May 20, 2016 18.75 19.54 18.67 19.09 36,536 +0.36(+1.92%)
May 19, 2016 18.97 19.15 18.65 18.73 43,840 -0.39(-2.04%)
May 18, 2016 18.35 19.22 18.16 19.12 29,144 +0.71(+3.86%)
May 17, 2016 18.68 19.02 18.25 18.41 41,454 -0.37(-1.97%)
May 16, 2016 18.80 19.09 18.43 18.78 30,167 +0.11(+0.59%)
May 13, 2016 18.64 19.02 18.48 18.67 29,943 -0.16(-0.85%)
May 12, 2016 18.82 19.29 18.69 18.83 42,654 -0.17(-0.89%)
May 11, 2016 19.43 19.60 18.87 19.00 71,239 -0.58(-2.96%)
May 10, 2016 19.64 19.72 19.29 19.58 18,406 +0.12(+0.62%)
May 09, 2016 18.25 19.54 18.25 19.46 49,781 +1.13(+6.16%)
May 06, 2016 17.94 18.38 17.94 18.33 24,456 +0.37(+2.06%)
May 05, 2016 18.16 18.18 17.77 17.96 39,317 -0.21(-1.16%)
May 04, 2016 18.18 18.52 18.00 18.17 46,029 -0.12(-0.66%)
May 03, 2016 18.66 19.01 17.67 18.29 95,543 -0.73(-3.84%)
May 02, 2016 18.47 19.22 18.47 19.02 67,728 +0.52(+2.81%)
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%)
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.