Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 8.310 8.350 8.010 8.280 78,383 -0.03(-0.36%)
Jan 30, 2013 8.140 8.350 8.020 8.310 51,227 +0.18(+2.21%)
Jan 29, 2013 7.920 8.138 7.790 8.130 64,908 +0.13(+1.63%)
Jan 28, 2013 7.680 8.060 7.614 8.000 179,858 -0.30(-3.61%)
Jan 25, 2013 8.250 8.400 8.130 8.300 57,136 -0.11(-1.31%)
Jan 24, 2013 8.660 8.750 8.310 8.410 74,067 -0.21(-2.44%)
Jan 23, 2013 8.850 8.850 8.500 8.620 73,891 -0.09(-1.03%)
Jan 22, 2013 8.800 8.900 8.640 8.710 125,327 +0.11(+1.28%)
Jan 18, 2013 8.600 8.700 8.530 8.600 58,481 -0.01(-0.12%)
Jan 17, 2013 8.530 8.750 8.410 8.610 85,219 +0.30(+3.61%)
Jan 16, 2013 8.440 8.500 8.000 8.310 87,143 -0.07(-0.84%)
Jan 15, 2013 8.400 8.490 8.250 8.380 64,984 -0.04(-0.48%)
Jan 14, 2013 8.600 8.600 8.290 8.420 134,373 +0.00(+0.00%)
Jan 11, 2013 8.550 8.800 8.270 8.420 82,864 -0.02(-0.24%)
Jan 10, 2013 8.400 9.050 8.200 8.440 100,571 +0.08(+0.96%)
Jan 09, 2013 8.230 8.489 8.097 8.360 74,135 +0.31(+3.85%)
Jan 08, 2013 7.960 8.150 7.782 8.050 121,649 +0.20(+2.55%)
Jan 07, 2013 7.800 8.018 7.640 7.850 138,390 +0.38(+5.09%)
Jan 04, 2013 7.550 7.550 7.350 7.470 92,272 +0.16(+2.19%)
Jan 03, 2013 7.420 7.420 7.250 7.310 32,452 -0.02(-0.27%)
Jan 02, 2013 7.290 7.440 7.148 7.330 65,718 +0.18(+2.55%)
Dec 31, 2012 7.170 7.270 6.970 7.148 27,411 -0.02(-0.31%)
Dec 28, 2012 7.240 7.300 7.170 7.170 53,716 +0.00(+0.00%)
Dec 27, 2012 6.900 7.300 6.900 7.170 20,839 +0.19(+2.72%)
Dec 26, 2012 6.850 6.980 6.800 6.980 9,600 +0.15(+2.20%)
Dec 24, 2012 6.990 6.990 6.760 6.830 13,471 -0.16(-2.29%)
Dec 21, 2012 6.890 7.070 6.740 6.990 31,189 -0.15(-2.10%)
Dec 20, 2012 7.060 7.180 6.765 7.140 31,399 +0.18(+2.59%)
Dec 19, 2012 6.840 7.070 6.812 6.960 31,165 +0.23(+3.42%)
Dec 18, 2012 6.810 6.940 6.508 6.730 36,816 +0.00(+0.00%)
Dec 17, 2012 6.900 7.220 6.662 6.730 51,280 +0.07(+1.05%)
Dec 14, 2012 7.100 7.140 6.450 6.660 62,828 -0.49(-6.85%)
Dec 13, 2012 7.140 7.250 6.840 7.150 5,434 +0.09(+1.27%)
Dec 12, 2012 7.060 7.290 7.060 7.060 5,736 +0.00(+0.00%)
Dec 11, 2012 7.400 7.490 7.000 7.060 23,816 -0.13(-1.81%)
Dec 10, 2012 6.760 7.260 6.760 7.190 40,224 +0.43(+6.36%)
Dec 07, 2012 6.730 6.780 6.340 6.760 54,709 -0.02(-0.29%)
Dec 06, 2012 6.850 6.960 6.700 6.780 18,908 +0.01(+0.15%)
Dec 05, 2012 7.370 7.640 6.720 6.770 94,413 -0.72(-9.61%)
Dec 04, 2012 7.200 7.500 7.180 7.490 105,290 +0.71(+10.47%)
Nov 30, 2012 6.740 6.900 6.680 6.780 29,686 +0.15(+2.26%)
Nov 29, 2012 6.760 6.820 6.570 6.630 33,445 -0.03(-0.45%)
Nov 28, 2012 6.500 6.670 6.490 6.660 28,285 +0.16(+2.46%)
Nov 27, 2012 6.300 6.620 6.250 6.500 71,116 +0.15(+2.36%)
Nov 26, 2012 6.100 6.350 6.100 6.350 55,916 +0.25(+4.10%)
Nov 23, 2012 6.220 6.240 6.000 6.100 18,847 -0.05(-0.81%)
Nov 21, 2012 6.180 6.230 6.120 6.150 12,821 +0.02(+0.33%)
Nov 20, 2012 6.070 6.230 6.040 6.130 5,816 +0.02(+0.33%)
Nov 19, 2012 6.190 6.288 6.050 6.110 19,251 +0.05(+0.83%)
Nov 16, 2012 5.760 6.089 5.760 6.060 16,431 +0.00(+0.00%)
Nov 15, 2012 6.110 6.200 5.120 6.060 48,499 +0.05(+0.83%)
Nov 14, 2012 6.290 6.290 6.000 6.010 15,919 -0.28(-4.45%)
Nov 13, 2012 6.200 6.290 6.200 6.290 31,406 -0.01(-0.16%)
Nov 12, 2012 6.300 6.300 6.200 6.300 23,128 +0.08(+1.29%)
Nov 09, 2012 6.300 6.390 6.220 6.220 16,176 -0.08(-1.27%)
Nov 08, 2012 6.290 6.350 6.250 6.300 27,547 +0.08(+1.29%)
Nov 07, 2012 6.140 6.220 6.050 6.220 33,557 +0.03(+0.48%)
Nov 06, 2012 6.050 6.200 6.040 6.190 68,834 +0.19(+3.17%)
Nov 05, 2012 6.000 6.200 6.000 6.000 42,738 +0.00(+0.00%)
Nov 02, 2012 5.900 6.220 5.850 6.000 68,445 +0.19(+3.27%)
Nov 01, 2012 5.500 5.820 5.500 5.810 20,977 +0.38(+7.00%)
Oct 31, 2012 5.590 5.590 5.220 5.430 21,682 -0.08(-1.45%)
Oct 26, 2012 5.500 5.510 5.510 5.510 18,200 -0.02(-0.36%)
Oct 25, 2012 5.590 5.590 5.500 5.530 11,241 -0.06(-1.07%)
Oct 24, 2012 5.500 5.590 5.480 5.590 19,360 +0.06(+1.08%)
Oct 23, 2012 5.930 5.930 5.400 5.530 38,743 -0.32(-5.47%)
Oct 19, 2012 5.850 5.950 5.850 5.850 12,355 -0.06(-1.02%)
Oct 18, 2012 5.790 5.960 5.730 5.910 19,416 +0.17(+2.96%)
Oct 17, 2012 5.780 5.920 5.720 5.740 11,456 -0.15(-2.55%)
Oct 16, 2012 5.840 5.908 5.700 5.890 19,682 +0.14(+2.43%)
Oct 15, 2012 5.590 5.790 5.590 5.750 53,970 +0.16(+2.86%)
Oct 12, 2012 5.440 5.600 5.360 5.590 82,196 +0.24(+4.49%)
Oct 11, 2012 5.340 5.430 5.290 5.350 15,194 +0.01(+0.19%)
Oct 10, 2012 5.240 5.340 5.071 5.340 1,788 +0.09(+1.71%)
Oct 09, 2012 5.340 5.400 5.191 5.250 14,120 -0.05(-0.94%)
Oct 08, 2012 5.450 5.450 5.290 5.300 20,236 -0.13(-2.39%)
Oct 05, 2012 5.300 5.430 5.300 5.430 10,689 +0.13(+2.45%)
Oct 04, 2012 5.400 5.400 5.000 5.300 24,795 -0.08(-1.49%)
Oct 03, 2012 5.300 5.400 5.190 5.380 12,699 -0.02(-0.37%)
Oct 02, 2012 5.350 5.400 5.190 5.400 16,650 +0.05(+0.93%)
Oct 01, 2012 5.450 5.450 5.300 5.350 45,804 +0.00(+0.00%)
Sep 28, 2012 5.440 5.440 5.312 5.350 10,700 +0.01(+0.19%)
Sep 27, 2012 5.340 5.420 5.270 5.340 60,142 +0.06(+1.14%)
Sep 26, 2012 5.270 5.359 5.270 5.280 2,329 +0.02(+0.38%)
Sep 25, 2012 5.340 5.370 5.260 5.260 1,808 -0.11(-2.05%)
Sep 24, 2012 5.390 5.450 5.260 5.370 10,117 +0.06(+1.13%)
Sep 21, 2012 5.350 5.420 5.160 5.310 122,192 +0.01(+0.19%)
Sep 20, 2012 5.220 5.380 5.160 5.300 80,460 +0.05(+0.95%)
Sep 19, 2012 5.200 5.250 5.200 5.250 7,008 +0.00(+0.00%)
Sep 18, 2012 5.310 5.349 5.120 5.250 26,485 -0.10(-1.87%)
Sep 17, 2012 5.380 5.380 5.350 5.350 5,780 -0.03(-0.58%)
Sep 14, 2012 5.370 5.500 5.300 5.381 31,297 +0.00(+0.02%)
Sep 13, 2012 5.290 5.380 5.290 5.380 7,616 +0.13(+2.48%)
Sep 12, 2012 5.110 5.388 5.110 5.250 31,372 +0.08(+1.55%)
Sep 11, 2012 5.280 5.280 5.100 5.170 6,399 -0.08(-1.52%)
Sep 10, 2012 5.170 5.250 5.100 5.250 33,769 +0.12(+2.34%)
Sep 07, 2012 4.950 5.130 4.950 5.130 39,838 +0.13(+2.60%)
Sep 06, 2012 4.760 5.000 4.760 5.000 11,625 +0.05(+1.01%)
Sep 05, 2012 4.760 5.238 4.760 4.950 42,958 +0.15(+3.13%)
Sep 04, 2012 4.800 4.880 4.700 4.800 27,976 -0.07(-1.44%)
Aug 31, 2012 4.880 4.890 4.850 4.870 55,913 +0.05(+1.04%)
Aug 30, 2012 4.800 4.859 4.799 4.820 51,771 +0.07(+1.47%)
Aug 29, 2012 4.850 4.860 4.750 4.750 6,889 -0.13(-2.66%)
Aug 27, 2012 4.700 4.890 4.700 4.880 12,302 +0.15(+3.17%)
Aug 24, 2012 4.750 4.750 4.650 4.730 26,262 +0.03(+0.64%)
Aug 23, 2012 4.720 4.720 4.660 4.700 60,864 -0.02(-0.42%)
Aug 22, 2012 4.650 4.850 4.600 4.720 16,413 -0.01(-0.21%)
Aug 21, 2012 4.800 4.800 4.600 4.730 9,214 -0.02(-0.42%)
Aug 20, 2012 4.610 4.808 4.610 4.750 1,360 +0.18(+3.94%)
Aug 17, 2012 4.510 4.570 4.510 4.570 600 +0.05(+1.11%)
Aug 16, 2012 4.520 4.850 4.500 4.520 68,956 -0.07(-1.53%)
Aug 15, 2012 4.720 4.720 4.380 4.590 46,119 -0.08(-1.71%)
Aug 14, 2012 4.800 4.890 4.660 4.670 7,170 -0.08(-1.68%)
Aug 13, 2012 4.660 4.864 4.460 4.750 22,235 +0.22(+4.86%)
Aug 10, 2012 4.420 4.570 4.200 4.530 2,366 +0.03(+0.67%)
Aug 09, 2012 4.470 4.500 4.460 4.500 6,512 +0.09(+1.94%)
Aug 08, 2012 4.560 4.570 4.415 4.415 11,060 -0.09(-1.90%)
Aug 07, 2012 4.410 4.650 4.260 4.500 8,906 +0.03(+0.67%)
Aug 06, 2012 4.520 4.630 4.350 4.470 18,736 +0.05(+1.13%)
Aug 03, 2012 4.650 4.750 4.410 4.420 46,863 +0.13(+3.03%)
Aug 02, 2012 4.270 4.290 4.060 4.290 10,730 -0.08(-1.83%)
Aug 01, 2012 4.380 4.380 4.120 4.370 11,493 -0.06(-1.44%)
Jul 31, 2012 4.480 4.790 4.400 4.434 6,255 -0.17(-3.61%)
Jul 30, 2012 4.520 4.925 4.420 4.600 9,669 +0.05(+1.10%)
Jul 27, 2012 4.510 4.730 4.351 4.550 4,584 +0.08(+1.79%)
Jul 26, 2012 4.690 4.720 4.270 4.470 37,808 -0.12(-2.61%)
Jul 25, 2012 4.530 4.930 4.530 4.590 2,634 +0.09(+1.98%)
Jul 24, 2012 4.470 4.501 4.440 4.501 5,902 +0.06(+1.38%)
Jul 23, 2012 4.380 4.470 4.380 4.440 1,608 +0.04(+0.91%)
Jul 20, 2012 4.470 4.470 4.400 4.400 2,759 -0.05(-1.12%)
Jul 19, 2012 4.410 4.500 4.360 4.450 3,191 +0.06(+1.41%)
Jul 18, 2012 4.390 4.648 4.388 4.388 3,830 -0.05(-1.17%)
Jul 17, 2012 4.460 4.500 4.440 4.440 8,186 +0.04(+0.88%)
Jul 16, 2012 4.500 4.500 4.400 4.401 10,355 -0.11(-2.50%)
Jul 13, 2012 4.400 4.650 4.400 4.514 3,208 +0.11(+2.57%)
Jul 12, 2012 4.360 4.490 4.360 4.401 1,518 -0.02(-0.43%)
Jul 11, 2012 4.600 4.620 4.420 4.420 9,112 -0.33(-6.95%)
Jul 10, 2012 4.670 4.750 4.620 4.750 4,324 +0.05(+1.06%)
Jul 09, 2012 4.710 4.710 4.620 4.700 7,364 +0.03(+0.64%)
Jul 06, 2012 4.730 4.800 4.550 4.670 3,176 -0.01(-0.21%)
Jul 05, 2012 5.000 5.000 4.680 4.680 12,692 -0.35(-6.96%)
Jul 03, 2012 5.120 5.120 4.970 5.030 9,867 +0.01(+0.20%)
Jul 02, 2012 4.910 5.070 4.851 5.020 31,108 +0.11(+2.24%)
Jun 29, 2012 4.510 4.910 4.470 4.910 5,950 +0.40(+8.87%)
Jun 28, 2012 4.470 4.730 4.250 4.510 11,088 +0.03(+0.67%)
Jun 27, 2012 4.480 4.490 4.480 4.480 2,803 +0.04(+0.90%)
Jun 26, 2012 4.790 4.800 4.250 4.440 18,897 -0.36(-7.50%)
Jun 25, 2012 4.720 4.930 4.580 4.800 20,374 +0.12(+2.56%)
Jun 22, 2012 4.670 4.700 4.540 4.680 3,484 +0.10(+2.18%)
Jun 21, 2012 4.430 4.580 4.430 4.580 15,164 +0.13(+2.92%)
Jun 20, 2012 4.460 4.460 4.410 4.450 3,969 +0.00(+0.00%)
Jun 19, 2012 4.460 4.460 4.150 4.450 9,654 -0.01(-0.22%)
Jun 18, 2012 4.360 4.560 4.360 4.460 44,783 +0.08(+1.83%)
Jun 15, 2012 4.180 4.380 4.100 4.380 4,392 +0.30(+7.41%)
Jun 14, 2012 4.300 4.300 4.078 4.078 7,619 -0.24(-5.60%)
Jun 13, 2012 4.280 4.480 4.260 4.320 9,377 +0.03(+0.70%)
Jun 12, 2012 3.970 4.300 3.970 4.290 5,411 +0.34(+8.61%)
Jun 11, 2012 3.860 4.160 3.860 3.950 13,377 +0.10(+2.60%)
Jun 08, 2012 3.840 3.850 3.840 3.850 3,091 +0.01(+0.26%)
Jun 07, 2012 3.780 3.840 3.770 3.840 9,331 +0.00(+0.00%)
Jun 06, 2012 3.920 3.920 3.750 3.840 4,000 +0.04(+1.05%)
Jun 05, 2012 3.810 3.830 3.750 3.800 5,048 -0.10(-2.51%)
Jun 04, 2012 3.860 3.930 3.570 3.898 15,587 +0.08(+2.04%)
Jun 01, 2012 3.900 3.929 3.760 3.820 1,499 -0.17(-4.26%)
May 31, 2012 3.850 4.150 3.640 3.990 20,891 +0.19(+5.00%)
May 30, 2012 3.870 3.920 3.800 3.800 1,100 -0.07(-1.81%)
May 29, 2012 3.840 3.890 3.760 3.870 12,912 +0.12(+3.20%)
May 25, 2012 3.790 3.800 3.750 3.750 1,385 +0.02(+0.54%)
May 24, 2012 3.730 3.730 3.730 3.730 100 +0.06(+1.63%)
May 23, 2012 3.910 3.920 3.570 3.670 31,534 -0.32(-8.02%)
May 22, 2012 3.880 4.010 3.830 3.990 27,344 +0.12(+3.10%)
May 21, 2012 3.920 3.920 3.870 3.870 3,300 +0.00(+0.00%)
May 18, 2012 4.010 4.080 3.800 3.870 17,531 -0.15(-3.67%)
May 17, 2012 3.980 4.110 3.980 4.018 9,789 +0.02(+0.44%)
May 16, 2012 4.160 4.160 3.990 4.000 10,543 -0.19(-4.53%)
May 15, 2012 4.010 4.230 4.010 4.190 12,127 +0.06(+1.45%)
May 14, 2012 4.340 4.350 4.130 4.130 7,630 -0.28(-6.31%)
May 11, 2012 4.310 4.490 4.300 4.408 1,394 +0.10(+2.27%)
May 10, 2012 4.500 4.500 4.310 4.310 8,323 -0.10(-2.27%)
May 09, 2012 4.220 4.500 4.010 4.410 35,713 +0.27(+6.52%)
May 08, 2012 4.490 4.490 4.140 4.140 12,422 -0.31(-6.97%)
May 07, 2012 4.490 4.570 4.400 4.450 20,054 +0.05(+1.14%)
May 04, 2012 4.420 4.560 4.110 4.400 76,568 -0.34(-7.17%)
May 03, 2012 4.840 4.969 4.730 4.740 15,307 -0.03(-0.63%)
May 02, 2012 4.625 4.830 4.610 4.770 168,034 +0.12(+2.58%)
May 01, 2012 4.620 4.880 4.620 4.650 30,641 +0.03(+0.65%)
Apr 30, 2012 4.670 4.840 4.620 4.620 10,103 -0.01(-0.22%)
Apr 27, 2012 4.820 4.894 4.620 4.630 28,015 -0.28(-5.66%)
Apr 26, 2012 4.950 4.950 4.850 4.908 10,013 -0.08(-1.64%)
Apr 25, 2012 4.980 5.000 4.900 4.990 19,353 +0.04(+0.81%)
Apr 24, 2012 5.000 5.000 4.850 4.950 11,253 +0.00(+0.00%)
Apr 23, 2012 4.950 5.050 4.870 4.950 5,558 +0.00(+0.00%)
Apr 20, 2012 4.990 4.990 4.710 4.950 18,292 -0.04(-0.80%)
Apr 19, 2012 4.840 5.070 4.720 4.990 17,043 -0.01(-0.20%)
Apr 18, 2012 5.030 5.070 4.981 5.000 12,742 -0.08(-1.57%)
Apr 17, 2012 5.170 5.170 5.000 5.080 14,931 -0.02(-0.39%)
Apr 16, 2012 5.110 5.120 5.070 5.100 12,980 +0.03(+0.59%)
Apr 13, 2012 5.030 5.133 5.019 5.070 5,360 +0.07(+1.40%)
Apr 12, 2012 4.980 5.050 4.960 5.000 28,995 +0.04(+0.81%)
Apr 11, 2012 4.840 4.960 4.831 4.960 11,501 +0.06(+1.22%)
Apr 10, 2012 4.820 4.940 4.710 4.900 24,933 +0.01(+0.20%)
Apr 09, 2012 5.230 5.230 4.850 4.890 16,197 -0.31(-5.96%)
Apr 05, 2012 5.310 5.350 5.101 5.200 10,954 -0.10(-1.89%)
Apr 04, 2012 5.320 5.340 5.260 5.300 27,211 +0.05(+0.95%)
Apr 03, 2012 5.190 5.300 5.180 5.250 40,774 +0.13(+2.54%)
Apr 02, 2012 5.000 5.120 4.990 5.120 43,565 +0.17(+3.43%)
Mar 30, 2012 4.750 5.000 4.750 4.950 16,530 +0.20(+4.21%)
Mar 29, 2012 4.710 4.760 4.710 4.750 3,102 -0.04(-0.84%)
Mar 28, 2012 4.820 4.909 4.620 4.790 12,735 +0.00(+0.00%)
Mar 27, 2012 4.800 4.850 4.751 4.790 11,809 +0.00(+0.00%)
Mar 26, 2012 4.730 4.800 4.721 4.790 38,432 -0.01(-0.21%)
Mar 23, 2012 5.010 5.060 4.800 4.800 10,219 -0.25(-4.95%)
Mar 22, 2012 4.900 5.050 4.830 5.050 16,956 +0.26(+5.43%)
Mar 21, 2012 4.660 4.979 4.620 4.790 27,866 +0.17(+3.68%)
Mar 20, 2012 4.750 4.750 4.620 4.620 14,658 -0.08(-1.70%)
Mar 19, 2012 4.530 4.740 4.500 4.700 19,135 +0.21(+4.68%)
Mar 16, 2012 4.470 4.620 4.470 4.490 23,652 +0.08(+1.81%)
Mar 15, 2012 4.450 4.470 4.410 4.410 2,900 -0.04(-0.90%)
Mar 14, 2012 4.410 4.560 4.410 4.450 10,014 -0.04(-0.89%)
Mar 13, 2012 4.260 4.600 4.260 4.490 17,699 +0.24(+5.70%)
Mar 12, 2012 4.240 4.260 4.200 4.248 14,235 -0.00(-0.04%)
Mar 09, 2012 4.130 4.370 4.130 4.250 12,353 +0.14(+3.40%)
Mar 08, 2012 4.150 4.150 4.040 4.110 108,497 -0.14(-3.29%)
Mar 07, 2012 4.190 4.250 4.020 4.250 4,054 +0.12(+2.88%)
Mar 06, 2012 4.190 4.240 4.020 4.131 19,965 -0.11(-2.58%)
Mar 05, 2012 3.900 4.290 3.700 4.240 36,923 +0.35(+9.00%)
Mar 02, 2012 3.700 3.890 3.500 3.890 119,880 +0.23(+6.28%)
Mar 01, 2012 3.710 3.720 3.650 3.660 42,048 +0.06(+1.67%)
Feb 29, 2012 3.700 3.730 3.580 3.600 22,816 -0.02(-0.55%)
Feb 28, 2012 3.730 3.740 3.610 3.620 165,873 -0.09(-2.43%)
Feb 27, 2012 3.660 3.710 3.610 3.710 6,380 +0.03(+0.82%)
Feb 24, 2012 3.630 3.680 3.550 3.680 2,641 +0.02(+0.54%)
Feb 23, 2012 3.520 3.690 3.500 3.660 11,060 +0.14(+3.98%)
Feb 22, 2012 3.450 3.520 3.420 3.520 7,504 +0.07(+2.03%)
Feb 21, 2012 3.490 3.640 3.410 3.450 14,744 -0.10(-2.82%)
Feb 17, 2012 3.470 3.600 3.380 3.550 6,427 +0.03(+0.85%)
Feb 16, 2012 3.600 3.600 3.470 3.520 11,400 -0.04(-1.12%)
Feb 15, 2012 3.560 3.600 3.560 3.560 12,065 +0.01(+0.28%)
Feb 14, 2012 3.540 3.650 3.520 3.550 17,788 -0.06(-1.66%)
Feb 13, 2012 3.700 3.750 3.550 3.610 7,775 -0.14(-3.73%)
Feb 10, 2012 3.700 3.750 3.660 3.750 4,064 +0.11(+3.02%)
Feb 09, 2012 3.640 3.711 3.640 3.640 6,230 +0.00(+0.00%)
Feb 08, 2012 3.690 3.750 3.540 3.640 16,925 -0.02(-0.55%)
Feb 07, 2012 3.590 3.660 3.580 3.660 4,156 +0.08(+2.23%)
Feb 06, 2012 3.510 3.729 3.510 3.580 5,658 +0.06(+1.70%)
Feb 03, 2012 3.730 3.820 3.500 3.520 13,612 -0.13(-3.56%)
Feb 02, 2012 3.580 3.650 3.580 3.650 525 +0.07(+1.96%)
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.