Skip to main content

Addus Homecare Corp (NQ: ADUS )

103.14 -0.59 (-0.57%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 83.23 86.80 83.23 86.77 129,366 +2.96(+3.53%)
Jul 29, 2021 83.64 84.47 82.81 83.81 49,567 +0.48(+0.58%)
Jul 28, 2021 83.91 83.91 82.52 83.33 66,811 +0.33(+0.40%)
Jul 27, 2021 82.92 83.68 82.51 83.00 45,805 -0.59(-0.71%)
Jul 26, 2021 84.80 85.00 83.01 83.59 63,435 -1.06(-1.25%)
Jul 23, 2021 82.45 84.73 82.28 84.65 66,599 +2.01(+2.43%)
Jul 22, 2021 84.24 84.46 82.20 82.64 66,754 -1.42(-1.69%)
Jul 21, 2021 84.33 84.88 83.70 84.06 110,585 +0.11(+0.13%)
Jul 20, 2021 82.75 85.33 82.52 83.95 128,814 +1.85(+2.25%)
Jul 19, 2021 81.02 83.58 80.64 82.10 107,719 -0.74(-0.89%)
Jul 16, 2021 82.90 84.11 82.78 82.84 103,862 +0.73(+0.89%)
Jul 15, 2021 81.86 82.23 80.97 82.11 60,978 -0.39(-0.47%)
Jul 14, 2021 84.81 84.81 82.40 82.50 64,762 -2.01(-2.38%)
Jul 13, 2021 86.63 87.78 84.50 84.51 67,084 -1.81(-2.10%)
Jul 12, 2021 84.55 86.35 83.83 86.32 144,481 +1.68(+1.98%)
Jul 09, 2021 84.66 85.28 84.58 84.64 96,514 +0.99(+1.18%)
Jul 08, 2021 84.25 84.27 83.21 83.65 123,503 -1.95(-2.28%)
Jul 07, 2021 86.65 87.69 84.83 85.60 75,096 -0.90(-1.04%)
Jul 06, 2021 89.00 89.00 86.13 86.50 400,602 -2.39(-2.69%)
Jul 02, 2021 89.37 89.68 87.84 88.89 68,654 -0.11(-0.12%)
Jul 01, 2021 87.47 89.22 87.33 89.00 137,926 +1.76(+2.02%)
Jun 30, 2021 88.35 88.35 86.81 87.24 176,564 -0.26(-0.30%)
Jun 29, 2021 86.34 87.57 86.08 87.50 118,771 +1.39(+1.61%)
Jun 28, 2021 88.07 88.54 85.43 86.11 110,816 -1.95(-2.21%)
Jun 25, 2021 87.00 88.26 86.28 88.06 426,587 +1.44(+1.66%)
Jun 24, 2021 85.25 87.17 85.25 86.62 184,082 +1.62(+1.91%)
Jun 23, 2021 84.42 85.95 84.20 85.00 380,176 +1.00(+1.19%)
Jun 22, 2021 84.50 85.44 83.92 84.00 229,550 -0.35(-0.41%)
Jun 21, 2021 83.11 85.07 82.53 84.35 403,871 +3.60(+4.46%)
Jun 18, 2021 82.86 83.16 80.32 80.75 149,074 -3.41(-4.05%)
Jun 17, 2021 84.46 86.56 83.16 84.16 171,102 -0.22(-0.26%)
Jun 16, 2021 87.90 89.46 84.18 84.38 235,581 -3.52(-4.00%)
Jun 15, 2021 90.82 91.16 87.89 87.90 101,726 -2.97(-3.27%)
Jun 14, 2021 90.97 91.49 89.03 90.87 126,638 -0.10(-0.11%)
Jun 11, 2021 92.13 93.34 90.12 90.97 76,996 -1.24(-1.34%)
Jun 10, 2021 92.71 93.28 91.31 92.21 97,964 +0.03(+0.03%)
Jun 09, 2021 95.10 95.50 91.94 92.18 136,072 -2.42(-2.56%)
Jun 08, 2021 95.47 95.47 94.34 94.60 85,391 -0.20(-0.21%)
Jun 07, 2021 94.99 95.94 94.32 94.80 131,483 -0.11(-0.12%)
Jun 04, 2021 94.90 95.61 94.15 94.91 35,857 +0.48(+0.51%)
Jun 03, 2021 94.67 95.51 92.73 94.43 74,291 -0.84(-0.88%)
Jun 02, 2021 95.77 95.77 94.45 95.27 59,239 -0.17(-0.18%)
Jun 01, 2021 95.93 96.44 94.31 95.44 93,020 -0.73(-0.76%)
May 28, 2021 96.43 96.57 95.19 96.17 81,220 +0.17(+0.18%)
May 27, 2021 96.35 96.74 95.08 96.00 93,747 +0.13(+0.14%)
May 26, 2021 94.82 96.84 94.32 95.87 68,694 +0.85(+0.89%)
May 25, 2021 94.68 95.97 94.32 95.02 120,976 +0.40(+0.42%)
May 24, 2021 94.77 95.81 94.53 94.62 63,698 +0.14(+0.15%)
May 21, 2021 96.09 96.42 94.45 94.48 56,397 -1.24(-1.30%)
May 20, 2021 95.40 95.92 94.39 95.72 44,310 +0.58(+0.61%)
May 19, 2021 93.52 95.33 92.58 95.14 53,790 +0.14(+0.15%)
May 18, 2021 94.78 96.30 94.78 95.00 86,924 +0.61(+0.65%)
May 17, 2021 95.51 97.68 93.86 94.39 96,649 -1.48(-1.54%)
May 14, 2021 92.87 96.69 92.25 95.87 57,105 +3.91(+4.25%)
May 13, 2021 96.66 97.42 91.03 91.96 116,482 -4.37(-4.54%)
May 12, 2021 96.24 97.51 95.47 96.33 64,372 -0.85(-0.87%)
May 11, 2021 94.24 98.28 94.24 97.18 59,107 +0.88(+0.91%)
May 10, 2021 97.36 98.66 95.81 96.30 63,207 -0.97(-1.00%)
May 07, 2021 94.62 98.99 94.53 97.27 75,759 +3.05(+3.24%)
May 06, 2021 93.08 95.42 91.14 94.22 255,502 +1.35(+1.45%)
May 05, 2021 98.49 99.05 91.30 92.87 258,981 -5.96(-6.03%)
May 04, 2021 104.30 104.30 94.35 98.83 382,351 -6.24(-5.94%)
May 03, 2021 106.25 107.48 103.59 105.07 156,746 -0.73(-0.69%)
Apr 30, 2021 107.43 110.32 105.25 105.80 67,600 -2.79(-2.57%)
Apr 29, 2021 110.53 110.53 107.16 108.59 85,089 -1.54(-1.40%)
Apr 28, 2021 107.59 110.60 107.59 110.13 61,332 +2.87(+2.68%)
Apr 27, 2021 106.99 108.28 106.36 107.26 48,847 -0.11(-0.10%)
Apr 26, 2021 109.40 110.36 107.16 107.37 38,878 -2.85(-2.59%)
Apr 23, 2021 109.45 111.59 108.71 110.22 74,500 +1.11(+1.02%)
Apr 22, 2021 108.07 109.80 107.33 109.11 81,281 +0.86(+0.79%)
Apr 21, 2021 105.61 108.25 105.61 108.25 50,930 +2.35(+2.22%)
Apr 20, 2021 106.78 108.17 105.86 105.90 49,376 -1.36(-1.27%)
Apr 19, 2021 109.00 109.24 106.66 107.26 93,956 -1.09(-1.01%)
Apr 16, 2021 109.19 109.76 107.86 108.35 40,200 -0.11(-0.10%)
Apr 15, 2021 105.53 108.56 105.50 108.46 45,914 +3.52(+3.35%)
Apr 14, 2021 106.19 107.76 104.55 104.94 32,386 -1.53(-1.44%)
Apr 13, 2021 105.20 106.85 104.78 106.47 57,420 +0.47(+0.44%)
Apr 12, 2021 107.08 107.67 105.53 106.00 36,069 -0.84(-0.79%)
Apr 09, 2021 105.00 107.49 104.74 106.84 44,200 +1.50(+1.42%)
Apr 08, 2021 103.84 105.34 102.55 105.34 69,885 +2.36(+2.29%)
Apr 07, 2021 104.51 105.03 102.59 102.98 87,840 -1.53(-1.46%)
Apr 06, 2021 105.94 106.37 104.14 104.51 80,216 -2.00(-1.88%)
Apr 05, 2021 107.32 107.40 105.73 106.51 63,084 +0.02(+0.02%)
Apr 01, 2021 104.95 108.04 104.50 106.49 86,600 +1.90(+1.82%)
Mar 31, 2021 106.00 108.58 104.58 104.59 104,079 -1.00(-0.95%)
Mar 30, 2021 104.61 106.63 103.50 105.59 64,038 +0.43(+0.41%)
Mar 29, 2021 107.76 109.74 105.01 105.16 57,784 -2.44(-2.27%)
Mar 26, 2021 104.60 107.60 104.10 107.60 55,800 +3.16(+3.03%)
Mar 25, 2021 104.26 105.45 103.03 104.44 74,746 -1.04(-0.99%)
Mar 24, 2021 108.01 108.93 105.48 105.48 88,037 -2.21(-2.05%)
Mar 23, 2021 109.00 109.47 103.76 107.69 119,223 -1.83(-1.67%)
Mar 22, 2021 110.00 112.39 108.79 109.52 73,466 +0.04(+0.04%)
Mar 19, 2021 107.56 109.98 106.78 109.48 222,800 +2.31(+2.16%)
Mar 18, 2021 104.86 107.53 104.86 107.17 62,905 +0.82(+0.77%)
Mar 17, 2021 104.49 106.70 103.14 106.35 86,506 +1.55(+1.48%)
Mar 16, 2021 108.24 108.24 103.27 104.80 69,476 -3.02(-2.80%)
Mar 15, 2021 105.80 108.74 105.70 107.82 78,675 +1.57(+1.48%)
Mar 12, 2021 101.87 106.64 101.87 106.25 155,900 +3.89(+3.80%)
Mar 11, 2021 104.06 104.38 101.64 102.36 136,100 -1.02(-0.99%)
Mar 10, 2021 104.65 107.09 103.38 103.38 78,681 +0.65(+0.63%)
Mar 09, 2021 98.84 103.11 97.01 102.73 131,912 +6.54(+6.80%)
Mar 08, 2021 94.61 97.04 93.88 96.19 103,395 +2.36(+2.52%)
Mar 05, 2021 93.06 93.98 88.67 93.83 117,800 +0.82(+0.88%)
Mar 04, 2021 97.12 99.29 92.02 93.01 94,927 -4.72(-4.83%)
Mar 03, 2021 102.63 103.43 97.28 97.73 130,660 -6.40(-6.15%)
Mar 02, 2021 100.58 105.11 100.07 104.13 169,625 +1.67(+1.63%)
Mar 01, 2021 108.09 108.38 101.75 102.46 125,109 -5.11(-4.75%)
Feb 26, 2021 113.16 113.35 101.75 107.57 175,500 -5.69(-5.02%)
Feb 25, 2021 120.66 121.51 113.00 113.26 92,698 -8.05(-6.64%)
Feb 24, 2021 115.46 121.99 114.23 121.31 99,032 +6.22(+5.40%)
Feb 23, 2021 114.90 116.09 112.38 115.09 72,025 -0.43(-0.37%)
Feb 22, 2021 116.45 116.78 113.46 115.52 35,765 -2.09(-1.78%)
Feb 19, 2021 116.90 118.20 115.86 117.61 80,400 +0.79(+0.68%)
Feb 18, 2021 119.15 119.15 115.45 116.82 112,023 -2.89(-2.41%)
Feb 17, 2021 120.14 121.49 119.23 119.71 61,306 -1.78(-1.47%)
Feb 16, 2021 123.50 123.52 120.14 121.49 65,946 -1.68(-1.36%)
Feb 12, 2021 123.32 124.00 122.27 123.17 90,400 -0.58(-0.47%)
Feb 11, 2021 125.48 126.14 123.25 123.75 74,805 -1.30(-1.04%)
Feb 10, 2021 126.80 127.74 124.56 125.05 55,786 -0.98(-0.78%)
Feb 09, 2021 127.10 127.10 125.48 126.03 54,864 -0.66(-0.52%)
Feb 08, 2021 125.33 129.00 124.15 126.69 107,927 +2.59(+2.09%)
Feb 05, 2021 122.05 124.10 119.48 124.10 64,500 +3.29(+2.72%)
Feb 04, 2021 119.28 122.87 118.14 120.81 53,445 +2.25(+1.90%)
Feb 03, 2021 118.86 119.87 115.43 118.56 45,179 +0.35(+0.30%)
Feb 02, 2021 115.08 119.12 114.89 118.21 73,711 +3.64(+3.18%)
Feb 01, 2021 112.55 114.65 112.13 114.57 76,730 +2.02(+1.79%)
Jan 29, 2021 113.52 115.34 111.64 112.55 59,800 -1.36(-1.19%)
Jan 28, 2021 115.38 117.31 111.21 113.91 119,043 -1.84(-1.59%)
Jan 27, 2021 123.04 123.04 115.42 115.75 119,552 -8.38(-6.75%)
Jan 26, 2021 128.80 128.80 123.70 124.13 67,063 -3.33(-2.61%)
Jan 25, 2021 127.57 128.54 122.86 127.46 151,107 -0.34(-0.27%)
Jan 22, 2021 124.23 127.99 121.45 127.80 74,800 +3.40(+2.73%)
Jan 21, 2021 125.49 125.97 123.31 124.40 86,520 -0.55(-0.44%)
Jan 20, 2021 122.23 125.52 121.52 124.95 77,458 +3.48(+2.86%)
Jan 19, 2021 121.57 122.01 119.05 121.47 104,126 +1.04(+0.86%)
Jan 15, 2021 120.73 121.76 118.02 120.43 99,400 -0.90(-0.74%)
Jan 14, 2021 121.49 122.09 119.81 121.33 102,750 +1.06(+0.88%)
Jan 13, 2021 121.85 121.85 119.37 120.27 88,353 -1.19(-0.98%)
Jan 12, 2021 120.16 123.29 119.99 121.46 52,452 +0.36(+0.30%)
Jan 11, 2021 120.97 122.50 119.22 121.10 89,094 -0.57(-0.47%)
Jan 08, 2021 123.49 123.82 120.55 121.67 87,400 -1.82(-1.47%)
Jan 07, 2021 120.15 123.58 120.15 123.49 83,450 +3.75(+3.13%)
Jan 06, 2021 114.13 121.56 113.27 119.74 192,498 +5.07(+4.42%)
Jan 05, 2021 115.49 116.42 114.49 114.67 169,898 -1.59(-1.37%)
Jan 04, 2021 117.63 117.66 115.23 116.26 96,678 -0.83(-0.71%)
Dec 31, 2020 117.09 117.09 117.09 49,180 +1.07(+0.92%)
Dec 30, 2020 116.17 116.69 115.56 116.02 49,180 +0.01(+0.01%)
Dec 29, 2020 117.07 117.61 114.01 116.01 87,700 -1.11(-0.95%)
Dec 28, 2020 116.07 117.53 115.08 117.12 71,901 +1.88(+1.63%)
Dec 24, 2020 115.81 116.31 114.08 115.24 37,800 +0.23(+0.20%)
Dec 23, 2020 115.00 116.20 113.28 115.01 101,630 +0.27(+0.24%)
Dec 22, 2020 112.95 115.30 112.85 114.74 110,015 +1.75(+1.55%)
Dec 21, 2020 114.10 115.49 111.69 112.99 127,951 -2.17(-1.88%)
Dec 18, 2020 113.52 116.08 111.12 115.16 317,400 +2.60(+2.31%)
Dec 17, 2020 109.55 112.56 109.55 112.56 53,551 +3.27(+2.99%)
Dec 16, 2020 108.55 109.91 107.93 109.29 65,939 +1.50(+1.39%)
Dec 15, 2020 104.16 108.21 103.75 107.79 95,384 +4.33(+4.19%)
Dec 14, 2020 105.85 105.92 103.46 103.46 54,725 -1.32(-1.26%)
Dec 11, 2020 104.45 105.86 103.07 104.78 70,800 -0.27(-0.26%)
Dec 10, 2020 103.85 106.00 103.75 105.05 59,075 +0.77(+0.74%)
Dec 09, 2020 105.11 107.38 103.25 104.28 136,036 -1.10(-1.04%)
Dec 08, 2020 103.00 106.28 101.91 105.38 252,743 -0.39(-0.37%)
Dec 07, 2020 104.56 105.92 104.39 105.77 118,865 +1.40(+1.34%)
Dec 04, 2020 101.89 104.87 101.37 104.37 112,300 +3.31(+3.28%)
Dec 03, 2020 102.70 102.79 100.82 101.06 44,894 -0.95(-0.93%)
Dec 02, 2020 101.67 102.87 100.38 102.01 84,350 +0.35(+0.34%)
Dec 01, 2020 99.99 102.56 98.46 101.66 139,711 +2.41(+2.43%)
Nov 30, 2020 95.56 99.64 95.41 99.25 135,313 +3.00(+3.12%)
Nov 27, 2020 96.42 96.48 95.10 96.25 44,300 +0.19(+0.20%)
Nov 25, 2020 96.06 96.89 93.50 96.06 219,900 +0.23(+0.24%)
Nov 24, 2020 97.44 101.98 95.49 95.83 125,017 -1.32(-1.36%)
Nov 23, 2020 95.23 98.01 95.08 97.15 133,062 +1.66(+1.74%)
Nov 20, 2020 94.45 96.31 94.35 95.49 55,000 +0.07(+0.07%)
Nov 19, 2020 96.93 99.33 93.67 95.42 121,976 -1.13(-1.17%)
Nov 18, 2020 100.36 101.77 95.81 96.55 114,019 -3.15(-3.16%)
Nov 17, 2020 99.34 100.53 99.05 99.70 120,631 -0.37(-0.37%)
Nov 16, 2020 101.91 102.26 97.95 100.07 92,396 -1.00(-0.99%)
Nov 13, 2020 99.94 102.08 99.18 101.07 60,000 +1.21(+1.21%)
Nov 12, 2020 103.76 104.76 97.73 99.86 102,820 -3.53(-3.41%)
Nov 11, 2020 100.84 104.69 98.54 103.39 156,384 +3.23(+3.22%)
Nov 10, 2020 102.81 103.15 97.82 100.16 102,347 -1.30(-1.28%)
Nov 09, 2020 112.70 113.63 101.24 101.46 141,650 -6.13(-5.70%)
Nov 06, 2020 106.72 109.46 104.65 107.59 100,300 +1.76(+1.66%)
Nov 05, 2020 109.00 109.97 103.45 105.83 106,027 -3.06(-2.81%)
Nov 04, 2020 109.27 111.02 107.72 108.89 130,241 -0.27(-0.25%)
Nov 03, 2020 105.65 117.77 101.00 109.16 326,594 +8.09(+8.00%)
Nov 02, 2020 98.57 102.03 97.72 101.07 95,041 +3.50(+3.59%)
Oct 30, 2020 98.41 99.26 96.23 97.57 69,900 -1.14(-1.15%)
Oct 29, 2020 98.96 99.88 97.56 98.71 81,263 -0.51(-0.51%)
Oct 28, 2020 100.70 100.70 99.03 99.22 43,501 -3.12(-3.05%)
Oct 27, 2020 101.11 103.75 98.85 102.34 57,452 +1.36(+1.35%)
Oct 26, 2020 100.04 101.57 99.27 100.98 102,163 -0.18(-0.18%)
Oct 23, 2020 103.53 104.66 99.97 101.16 62,300 -2.77(-2.67%)
Oct 22, 2020 101.19 104.08 100.07 103.93 106,406 +3.02(+2.99%)
Oct 21, 2020 100.95 101.58 100.08 100.91 66,564 +0.03(+0.03%)
Oct 20, 2020 101.41 102.12 100.57 100.88 77,428 +0.36(+0.36%)
Oct 19, 2020 102.79 103.49 100.22 100.52 60,023 -2.01(-1.96%)
Oct 16, 2020 102.13 103.78 101.76 102.53 47,500 -0.16(-0.16%)
Oct 15, 2020 101.25 103.24 99.74 102.69 67,798 +0.66(+0.65%)
Oct 14, 2020 101.27 104.02 101.00 102.03 125,259 +1.27(+1.26%)
Oct 13, 2020 97.97 101.00 97.62 100.76 95,200 +2.39(+2.43%)
Oct 12, 2020 97.42 98.54 97.13 98.37 89,091 +1.82(+1.89%)
Oct 09, 2020 97.04 98.25 95.63 96.55 194,200 +0.33(+0.34%)
Oct 08, 2020 97.46 98.65 96.03 96.22 85,153 -0.24(-0.25%)
Oct 07, 2020 97.57 97.79 96.34 96.46 127,683 -0.21(-0.22%)
Oct 06, 2020 98.08 98.53 96.34 96.67 79,337 -0.75(-0.77%)
Oct 05, 2020 95.98 98.04 95.58 97.42 58,765 +2.37(+2.49%)
Oct 02, 2020 96.08 97.69 94.20 95.05 79,100 -2.58(-2.64%)
Oct 01, 2020 95.31 97.75 94.20 97.63 110,274 +3.12(+3.30%)
Sep 30, 2020 93.07 95.45 93.07 94.51 94,239 +1.14(+1.22%)
Sep 29, 2020 93.36 94.33 91.90 93.37 75,439 -0.30(-0.32%)
Sep 28, 2020 94.12 95.70 93.02 93.67 74,138 +0.52(+0.56%)
Sep 25, 2020 89.88 93.42 89.88 93.15 85,500 +3.27(+3.64%)
Sep 24, 2020 90.83 92.74 89.41 89.88 90,807 -1.70(-1.86%)
Sep 23, 2020 95.03 95.04 90.89 91.58 105,820 -3.31(-3.49%)
Sep 22, 2020 94.58 95.21 91.82 94.89 120,227 +0.46(+0.49%)
Sep 21, 2020 93.96 95.30 92.60 94.43 129,337 -1.90(-1.97%)
Sep 18, 2020 96.85 97.42 94.64 96.33 341,900 +0.25(+0.26%)
Sep 17, 2020 94.89 96.14 94.20 96.08 76,116 -0.06(-0.06%)
Sep 16, 2020 95.97 98.63 95.97 96.14 135,778 +0.89(+0.93%)
Sep 15, 2020 94.79 96.40 94.64 95.25 80,069 +1.37(+1.46%)
Sep 14, 2020 94.16 94.93 93.26 93.88 142,019 +0.13(+0.14%)
Sep 11, 2020 92.88 94.63 91.57 93.75 79,300 +1.49(+1.62%)
Sep 10, 2020 92.70 93.29 91.60 92.26 118,915 +0.01(+0.01%)
Sep 09, 2020 89.37 92.26 89.05 92.25 88,947 +3.38(+3.80%)
Sep 08, 2020 87.09 89.36 86.40 88.87 138,555 +1.05(+1.20%)
Sep 04, 2020 90.02 90.67 86.40 87.82 68,700 -1.19(-1.34%)
Sep 03, 2020 92.79 93.38 88.64 89.01 135,478 -3.93(-4.23%)
Sep 02, 2020 93.23 94.19 91.65 92.94 141,930 -0.05(-0.05%)
Sep 01, 2020 93.06 93.91 92.43 92.99 92,620 -0.67(-0.72%)
Aug 31, 2020 94.40 94.56 93.24 93.66 91,054 -1.02(-1.08%)
Aug 28, 2020 94.26 95.35 93.48 94.68 69,300 +0.68(+0.72%)
Aug 27, 2020 93.39 95.59 92.58 94.00 85,662 +0.73(+0.78%)
Aug 26, 2020 94.42 94.44 93.00 93.27 90,067 -1.48(-1.56%)
Aug 25, 2020 92.50 95.00 91.16 94.75 158,391 +2.46(+2.67%)
Aug 24, 2020 96.55 96.55 91.75 92.29 108,940 -3.65(-3.80%)
Aug 21, 2020 96.55 96.97 94.91 95.94 72,100 -0.62(-0.64%)
Aug 20, 2020 96.00 97.39 95.84 96.56 127,259 -0.15(-0.16%)
Aug 19, 2020 97.00 97.97 96.31 96.71 146,573 +0.02(+0.02%)
Aug 18, 2020 95.86 96.99 95.54 96.69 90,687 +0.87(+0.91%)
Aug 17, 2020 94.17 96.29 92.79 95.82 82,358 +1.10(+1.16%)
Aug 14, 2020 97.50 97.50 94.61 94.72 113,200 -2.78(-2.85%)
Aug 13, 2020 94.26 98.02 92.88 97.50 201,487 -0.69(-0.70%)
Aug 12, 2020 102.46 102.46 97.75 98.19 172,039 -3.79(-3.72%)
Aug 11, 2020 103.39 106.98 101.38 101.98 260,541 +0.66(+0.65%)
Aug 10, 2020 99.37 103.84 98.77 101.32 200,780 +2.02(+2.03%)
Aug 07, 2020 97.13 99.57 97.13 99.30 52,900 +2.19(+2.26%)
Aug 06, 2020 96.49 97.68 95.68 97.11 73,905 +0.63(+0.65%)
Aug 05, 2020 97.97 98.37 96.00 96.48 72,068 -0.33(-0.34%)
Aug 04, 2020 99.68 99.68 96.04 96.81 66,746 -3.06(-3.06%)
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.