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 (%)
Oct 31, 2023 82.43 84.52 78.68 78.90 121,842 -4.29(-5.16%)
Oct 30, 2023 82.13 83.46 81.66 83.19 76,011 +1.26(+1.54%)
Oct 27, 2023 81.06 82.19 80.56 81.93 75,048 +0.62(+0.76%)
Oct 26, 2023 80.33 82.07 80.32 81.31 76,435 +0.78(+0.97%)
Oct 25, 2023 81.78 82.83 80.45 80.53 73,325 -1.74(-2.11%)
Oct 24, 2023 80.17 82.75 80.17 82.27 211,202 +2.38(+2.98%)
Oct 23, 2023 81.08 81.71 79.75 79.89 93,495 -1.05(-1.30%)
Oct 20, 2023 81.73 82.30 80.91 80.94 78,682 -0.37(-0.46%)
Oct 19, 2023 81.92 82.21 80.89 81.31 54,532 -0.60(-0.73%)
Oct 18, 2023 83.13 83.83 81.83 81.91 46,510 -1.53(-1.83%)
Oct 17, 2023 81.93 83.98 81.93 83.44 69,380 +1.59(+1.94%)
Oct 16, 2023 81.33 83.29 81.23 81.85 74,347 +1.58(+1.97%)
Oct 13, 2023 80.67 81.87 79.59 80.27 89,681 -0.70(-0.86%)
Oct 12, 2023 83.27 83.92 80.67 80.97 46,562 -1.80(-2.17%)
Oct 11, 2023 83.60 83.98 80.01 82.77 66,456 -0.45(-0.54%)
Oct 10, 2023 84.00 84.33 83.21 83.22 58,187 -0.62(-0.74%)
Oct 09, 2023 83.26 84.54 82.84 83.84 45,467 +0.28(+0.34%)
Oct 06, 2023 83.28 84.42 82.54 83.56 52,783 +0.27(+0.32%)
Oct 05, 2023 82.09 83.41 82.01 83.29 59,941 +0.62(+0.75%)
Oct 04, 2023 84.55 84.55 81.99 82.67 51,215 -0.18(-0.22%)
Oct 03, 2023 84.47 84.47 82.57 82.85 48,062 -2.08(-2.45%)
Oct 02, 2023 84.79 85.82 84.00 84.93 75,285 -0.26(-0.31%)
Sep 29, 2023 86.32 86.32 85.08 85.19 94,274 -0.97(-1.13%)
Sep 28, 2023 84.33 86.22 83.85 86.16 105,935 +2.02(+2.40%)
Sep 27, 2023 85.10 85.39 83.64 84.14 38,610 -0.26(-0.31%)
Sep 26, 2023 86.68 86.68 84.37 84.40 40,888 -2.31(-2.66%)
Sep 25, 2023 85.63 86.87 86.35 86.71 47,796 +0.99(+1.15%)
Sep 22, 2023 85.92 86.95 85.66 85.72 56,227 +0.06(+0.07%)
Sep 21, 2023 84.96 85.76 84.04 85.66 63,071 +0.58(+0.68%)
Sep 20, 2023 84.24 85.82 84.22 85.08 58,704 +1.42(+1.70%)
Sep 19, 2023 83.69 84.47 83.46 83.66 41,535 +0.02(+0.02%)
Sep 18, 2023 83.91 84.16 83.15 83.64 73,026 +0.02(+0.02%)
Sep 15, 2023 85.08 85.08 83.22 83.62 268,214 -1.17(-1.38%)
Sep 14, 2023 85.00 85.25 84.17 84.79 49,960 +0.34(+0.40%)
Sep 13, 2023 82.65 84.99 82.27 84.45 113,341 +1.57(+1.89%)
Sep 12, 2023 84.12 84.51 81.97 82.88 71,884 -1.11(-1.32%)
Sep 11, 2023 84.64 84.96 83.72 83.99 80,694 -0.40(-0.47%)
Sep 08, 2023 83.87 84.54 83.30 84.39 75,574 +0.53(+0.63%)
Sep 07, 2023 83.54 84.25 82.69 83.86 79,883 +0.62(+0.74%)
Sep 06, 2023 83.65 84.40 82.56 83.24 75,763 -0.57(-0.68%)
Sep 05, 2023 86.51 86.51 83.37 83.81 85,665 -3.10(-3.57%)
Sep 01, 2023 87.86 88.77 86.77 86.91 60,100 -0.79(-0.90%)
Aug 31, 2023 89.60 89.76 87.56 87.70 88,745 -1.76(-1.97%)
Aug 30, 2023 89.36 90.47 89.31 89.46 65,953 +0.16(+0.18%)
Aug 29, 2023 89.75 90.31 88.64 89.30 59,796 -0.51(-0.57%)
Aug 28, 2023 89.34 90.95 89.09 89.81 55,940 +0.44(+0.49%)
Aug 25, 2023 89.47 89.49 87.99 89.37 71,526 +0.78(+0.88%)
Aug 24, 2023 90.27 90.32 88.52 88.59 74,881 -1.91(-2.11%)
Aug 23, 2023 91.12 91.50 90.17 90.50 63,033 -0.50(-0.55%)
Aug 22, 2023 92.06 92.29 90.72 91.00 41,587 -1.16(-1.26%)
Aug 21, 2023 90.89 92.30 90.61 92.16 79,219 +1.04(+1.14%)
Aug 18, 2023 89.52 91.85 89.52 91.12 113,165 +1.01(+1.12%)
Aug 17, 2023 93.15 93.21 89.98 90.11 82,265 -3.30(-3.53%)
Aug 16, 2023 96.02 96.86 93.38 93.41 104,387 -2.89(-3.00%)
Aug 15, 2023 95.42 96.45 94.51 96.30 100,512 +0.86(+0.90%)
Aug 14, 2023 93.96 95.47 92.45 95.44 113,181 +0.98(+1.04%)
Aug 11, 2023 93.82 95.28 93.82 94.46 119,687 +0.52(+0.55%)
Aug 10, 2023 96.07 97.06 93.92 93.94 102,237 -1.68(-1.76%)
Aug 09, 2023 94.15 95.68 93.93 95.62 67,712 +1.15(+1.22%)
Aug 08, 2023 93.93 94.66 93.55 94.47 80,589 +0.24(+0.25%)
Aug 07, 2023 93.82 94.77 92.52 94.23 131,771 +0.41(+0.44%)
Aug 04, 2023 94.43 95.04 92.75 93.82 96,807 -0.92(-0.97%)
Aug 03, 2023 94.83 95.17 93.41 94.74 114,173 -0.78(-0.82%)
Aug 02, 2023 93.00 95.84 93.00 95.52 102,518 +2.58(+2.78%)
Aug 01, 2023 94.55 95.61 89.96 92.94 143,583 +1.37(+1.50%)
Jul 31, 2023 90.29 92.41 90.29 91.57 131,193 +0.98(+1.08%)
Jul 28, 2023 90.67 91.76 90.25 90.59 79,290 +0.52(+0.58%)
Jul 27, 2023 90.20 90.20 87.97 90.07 107,918 +0.59(+0.66%)
Jul 26, 2023 91.03 91.49 89.43 89.48 93,171 -1.84(-2.01%)
Jul 25, 2023 91.40 92.36 91.22 91.32 90,823 -0.17(-0.19%)
Jul 24, 2023 91.88 91.88 90.61 91.49 62,434 -0.05(-0.05%)
Jul 21, 2023 92.93 93.51 91.47 91.54 68,954 -1.04(-1.12%)
Jul 20, 2023 92.30 93.80 92.13 92.58 226,196 +0.49(+0.53%)
Jul 19, 2023 92.12 92.73 91.12 92.09 98,820 +0.02(+0.02%)
Jul 18, 2023 91.69 92.86 91.55 92.07 78,706 +0.52(+0.57%)
Jul 17, 2023 90.13 91.64 90.13 91.55 81,991 +1.30(+1.44%)
Jul 14, 2023 87.46 90.35 87.46 90.25 99,492 +2.79(+3.19%)
Jul 13, 2023 87.00 87.78 86.50 87.46 140,798 +0.91(+1.05%)
Jul 12, 2023 87.37 87.37 86.32 86.55 162,120 -0.21(-0.24%)
Jul 11, 2023 87.64 88.70 86.71 86.76 132,276 -0.73(-0.83%)
Jul 10, 2023 86.79 88.28 86.79 87.49 126,098 +1.04(+1.20%)
Jul 07, 2023 87.97 88.74 86.10 86.45 139,024 -1.52(-1.73%)
Jul 06, 2023 89.49 89.84 87.97 87.97 90,324 -2.12(-2.35%)
Jul 05, 2023 90.36 91.66 89.22 90.09 190,271 -0.61(-0.67%)
Jul 03, 2023 92.70 92.95 90.18 90.70 66,499 -2.00(-2.16%)
Jun 30, 2023 93.88 95.23 92.62 92.70 174,412 -0.63(-0.68%)
Jun 29, 2023 92.40 93.98 92.40 93.33 89,604 +1.43(+1.56%)
Jun 28, 2023 91.77 92.25 90.98 91.90 71,905 -0.22(-0.24%)
Jun 27, 2023 90.17 92.20 90.17 92.12 114,515 +1.79(+1.98%)
Jun 26, 2023 91.00 91.70 90.17 90.33 161,776 -0.88(-0.96%)
Jun 23, 2023 90.64 92.51 90.56 91.21 183,267 -0.29(-0.32%)
Jun 22, 2023 91.37 91.50 90.02 91.50 137,992 +0.13(+0.14%)
Jun 21, 2023 90.24 92.08 89.40 91.37 200,376 +1.01(+1.12%)
Jun 20, 2023 92.00 92.31 89.60 90.36 175,857 -1.45(-1.58%)
Jun 16, 2023 93.02 93.36 90.44 91.81 348,912 -0.40(-0.43%)
Jun 15, 2023 92.61 93.33 92.04 92.21 127,665 -0.90(-0.97%)
Jun 14, 2023 94.39 94.83 92.90 93.11 104,073 -1.27(-1.35%)
Jun 13, 2023 92.93 94.98 92.93 94.38 119,129 +1.57(+1.69%)
Jun 12, 2023 92.69 93.34 91.45 92.81 98,035 +0.33(+0.36%)
Jun 09, 2023 94.02 94.50 92.00 92.48 170,458 -1.84(-1.95%)
Jun 08, 2023 93.93 95.55 93.04 94.32 138,603 +0.32(+0.34%)
Jun 07, 2023 94.15 95.63 93.77 94.00 142,252 +0.16(+0.17%)
Jun 06, 2023 93.59 95.00 93.17 93.84 130,996 +0.41(+0.44%)
Jun 05, 2023 92.62 94.00 92.27 93.43 137,861 +0.32(+0.34%)
Jun 02, 2023 91.45 93.41 91.20 93.11 99,107 +2.50(+2.76%)
Jun 01, 2023 89.77 91.12 89.17 90.61 102,648 +0.46(+0.51%)
May 31, 2023 88.31 90.69 88.13 90.15 177,326 +1.78(+2.01%)
May 30, 2023 88.73 89.61 88.34 88.37 108,150 -0.44(-0.50%)
May 26, 2023 88.66 89.27 88.27 88.81 135,523 -0.03(-0.03%)
May 25, 2023 87.83 89.27 86.95 88.84 104,546 +0.40(+0.45%)
May 24, 2023 88.72 88.82 86.70 88.44 116,091 -0.97(-1.08%)
May 23, 2023 88.13 90.22 87.92 89.41 118,857 +1.09(+1.23%)
May 22, 2023 88.61 89.67 87.78 88.32 89,328 -0.27(-0.30%)
May 19, 2023 88.99 88.99 87.39 88.59 107,596 +0.57(+0.65%)
May 18, 2023 88.18 88.31 86.35 88.02 142,271 +0.01(+0.01%)
May 17, 2023 86.79 88.78 85.34 88.01 128,642 +1.62(+1.88%)
May 16, 2023 85.91 87.77 85.61 86.39 130,164 +0.54(+0.63%)
May 15, 2023 86.14 87.51 85.42 85.85 113,533 -0.06(-0.07%)
May 12, 2023 83.57 86.08 83.57 85.91 114,337 +2.80(+3.37%)
May 11, 2023 81.30 83.87 80.10 83.11 179,862 +1.12(+1.37%)
May 10, 2023 83.93 84.60 81.75 81.99 136,783 -0.91(-1.10%)
May 09, 2023 83.52 83.60 81.97 82.90 98,131 -0.75(-0.90%)
May 08, 2023 82.26 84.27 80.70 83.65 243,549 +1.69(+2.06%)
May 05, 2023 82.15 83.93 81.83 81.96 241,135 +1.21(+1.50%)
May 04, 2023 82.51 82.63 77.30 80.75 365,690 -2.76(-3.30%)
May 03, 2023 86.50 87.41 82.42 83.51 366,120 -2.99(-3.46%)
May 02, 2023 88.31 89.10 83.46 86.50 535,045 -2.28(-2.57%)
May 01, 2023 83.60 90.12 82.86 88.78 480,456 +7.04(+8.61%)
Apr 28, 2023 95.00 95.00 77.47 81.74 1,517,351 -32.28(-28.31%)
Apr 27, 2023 112.30 114.97 111.71 114.02 147,602 +1.48(+1.32%)
Apr 26, 2023 112.62 113.57 111.50 112.54 66,904 -0.75(-0.66%)
Apr 25, 2023 112.77 113.94 112.03 113.29 111,376 -0.10(-0.09%)
Apr 24, 2023 112.47 114.07 111.41 113.39 58,221 +0.92(+0.82%)
Apr 21, 2023 112.92 113.22 111.38 112.47 62,881 -0.31(-0.27%)
Apr 20, 2023 109.30 112.95 109.08 112.78 115,632 +3.41(+3.12%)
Apr 19, 2023 109.01 110.18 107.77 109.37 66,485 +0.25(+0.23%)
Apr 18, 2023 110.26 110.26 107.70 109.12 57,601 -0.99(-0.90%)
Apr 17, 2023 111.08 111.40 109.29 110.11 60,040 -1.06(-0.95%)
Apr 14, 2023 111.90 112.38 110.43 111.17 52,638 -0.59(-0.53%)
Apr 13, 2023 112.44 112.94 110.34 111.76 134,581 -0.46(-0.41%)
Apr 12, 2023 112.45 113.66 111.73 112.22 54,699 +0.08(+0.07%)
Apr 11, 2023 111.21 113.03 111.21 112.14 54,192 +1.20(+1.08%)
Apr 10, 2023 108.32 111.22 107.59 110.94 111,829 +2.38(+2.19%)
Apr 06, 2023 108.44 109.50 107.47 108.56 73,001 +0.37(+0.34%)
Apr 05, 2023 104.36 108.62 102.93 108.19 116,445 +3.84(+3.68%)
Apr 04, 2023 108.22 108.68 103.67 104.35 176,934 -3.19(-2.97%)
Apr 03, 2023 107.41 107.73 104.92 107.54 81,563 +0.78(+0.73%)
Mar 31, 2023 103.44 107.10 103.44 106.76 127,770 +3.92(+3.81%)
Mar 30, 2023 104.43 104.89 99.23 102.84 61,817 -1.30(-1.25%)
Mar 29, 2023 105.21 105.72 101.32 104.14 84,946 -0.20(-0.19%)
Mar 28, 2023 104.51 104.76 102.75 104.34 54,933 -0.57(-0.54%)
Mar 27, 2023 103.67 105.82 102.13 104.91 91,337 +1.96(+1.90%)
Mar 24, 2023 99.45 103.02 98.70 102.95 77,475 +3.24(+3.25%)
Mar 23, 2023 99.65 100.43 98.81 99.71 94,701 +0.75(+0.76%)
Mar 22, 2023 100.91 101.75 98.96 98.96 90,622 -2.18(-2.16%)
Mar 21, 2023 99.71 101.72 98.50 101.14 138,223 +2.14(+2.16%)
Mar 20, 2023 98.44 99.60 97.99 99.00 114,839 +1.06(+1.08%)
Mar 17, 2023 97.36 99.91 96.75 97.94 298,262 -0.60(-0.61%)
Mar 16, 2023 98.02 99.67 97.02 98.54 115,580 -0.47(-0.47%)
Mar 15, 2023 99.52 100.01 97.61 99.01 107,117 -1.33(-1.33%)
Mar 14, 2023 99.64 100.59 98.00 100.34 121,318 +2.37(+2.42%)
Mar 13, 2023 97.94 99.97 97.75 97.97 110,568 -0.77(-0.78%)
Mar 10, 2023 100.13 101.20 98.08 98.74 98,444 -1.94(-1.93%)
Mar 09, 2023 103.28 103.61 99.94 100.68 131,727 -2.28(-2.21%)
Mar 08, 2023 103.71 103.71 101.74 102.96 86,590 -0.59(-0.57%)
Mar 07, 2023 103.73 104.70 102.35 103.55 101,053 -0.08(-0.08%)
Mar 06, 2023 107.68 107.90 103.14 103.63 100,889 -3.58(-3.34%)
Mar 03, 2023 106.76 107.94 105.75 107.21 90,520 +0.05(+0.05%)
Mar 02, 2023 107.11 109.99 106.72 107.16 106,388 -0.06(-0.06%)
Mar 01, 2023 107.25 108.30 104.34 107.22 85,350 -1.42(-1.31%)
Feb 28, 2023 109.17 114.99 107.09 108.64 204,056 +2.71(+2.56%)
Feb 27, 2023 104.15 106.93 103.70 105.93 185,628 +1.34(+1.28%)
Feb 24, 2023 104.71 106.65 102.85 104.59 138,857 -1.72(-1.62%)
Feb 23, 2023 107.67 108.00 104.30 106.31 105,650 -1.51(-1.40%)
Feb 22, 2023 105.75 108.35 105.30 107.82 102,399 +2.46(+2.33%)
Feb 21, 2023 106.34 107.00 104.62 105.36 110,788 -1.96(-1.83%)
Feb 17, 2023 107.35 108.08 106.15 107.32 69,673 +0.41(+0.38%)
Feb 16, 2023 104.92 108.37 104.20 106.91 88,774 +0.92(+0.87%)
Feb 15, 2023 104.35 106.49 103.90 105.99 52,030 +1.09(+1.04%)
Feb 14, 2023 106.30 107.89 103.92 104.90 66,277 -1.88(-1.76%)
Feb 13, 2023 106.41 107.51 105.39 106.78 57,984 +0.22(+0.21%)
Feb 10, 2023 104.58 107.81 104.58 106.56 90,219 +1.86(+1.78%)
Feb 09, 2023 106.05 107.18 104.58 104.70 86,186 -0.94(-0.89%)
Feb 08, 2023 106.23 107.83 105.49 105.64 67,408 -0.67(-0.63%)
Feb 07, 2023 104.90 106.82 103.28 106.31 67,648 +1.36(+1.30%)
Feb 06, 2023 109.32 109.81 104.53 104.95 74,383 -4.51(-4.12%)
Feb 03, 2023 108.00 110.28 108.00 109.46 79,470 +0.25(+0.23%)
Feb 02, 2023 108.70 110.61 108.19 109.21 84,930 +0.56(+0.52%)
Feb 01, 2023 106.70 109.42 106.18 108.65 79,961 +1.13(+1.05%)
Jan 31, 2023 106.48 108.17 106.36 107.52 69,346 +1.48(+1.40%)
Jan 30, 2023 106.12 107.64 105.28 106.04 50,750 -0.36(-0.34%)
Jan 27, 2023 106.48 107.32 105.31 106.40 48,205 -0.53(-0.50%)
Jan 26, 2023 107.80 108.15 105.39 106.93 54,827 -0.23(-0.21%)
Jan 25, 2023 109.21 110.02 106.69 107.16 76,609 -2.67(-2.43%)
Jan 24, 2023 111.59 112.20 109.12 109.83 59,748 -2.45(-2.18%)
Jan 23, 2023 109.21 112.61 108.66 112.28 69,799 +2.70(+2.46%)
Jan 20, 2023 107.84 109.67 106.45 109.58 89,841 +2.59(+2.42%)
Jan 19, 2023 104.75 107.81 104.11 106.99 71,431 +1.53(+1.45%)
Jan 18, 2023 105.50 107.11 105.18 105.46 75,942 +0.10(+0.09%)
Jan 17, 2023 104.67 106.42 104.42 105.36 47,844 +0.94(+0.90%)
Jan 13, 2023 101.89 106.27 101.89 104.42 63,584 +1.78(+1.73%)
Jan 12, 2023 102.49 103.33 100.79 102.64 63,618 +0.49(+0.48%)
Jan 11, 2023 101.84 102.43 100.01 102.15 70,298 +0.63(+0.62%)
Jan 10, 2023 101.16 102.05 100.50 101.52 70,431 +0.86(+0.85%)
Jan 09, 2023 102.35 102.83 100.66 100.66 55,581 -0.69(-0.68%)
Jan 06, 2023 99.83 103.04 99.25 101.35 69,951 +2.45(+2.48%)
Jan 05, 2023 100.76 101.49 97.83 98.90 84,846 -2.34(-2.31%)
Jan 04, 2023 99.64 101.52 97.50 101.24 119,097 +1.94(+1.95%)
Jan 03, 2023 99.70 100.56 97.25 99.30 71,385 -0.19(-0.19%)
Dec 30, 2022 99.80 100.92 98.51 99.49 78,758 -0.54(-0.54%)
Dec 29, 2022 98.80 100.94 98.48 100.03 59,152 +1.57(+1.59%)
Dec 28, 2022 98.83 100.33 98.07 98.46 58,094 +0.12(+0.12%)
Dec 27, 2022 101.46 101.63 98.14 98.34 71,025 -2.62(-2.60%)
Dec 23, 2022 101.58 101.94 100.32 100.96 54,972 -0.77(-0.76%)
Dec 22, 2022 102.16 102.52 100.36 101.73 51,928 -1.11(-1.08%)
Dec 21, 2022 102.84 105.16 101.97 102.84 48,300 +0.01(+0.01%)
Dec 20, 2022 102.93 104.39 102.26 102.83 42,796 -0.40(-0.39%)
Dec 19, 2022 103.02 103.93 101.02 103.23 79,446 +0.69(+0.67%)
Dec 16, 2022 102.76 103.52 100.45 102.54 534,002 -1.09(-1.05%)
Dec 15, 2022 105.85 105.85 103.50 103.63 87,872 -2.56(-2.41%)
Dec 14, 2022 106.55 107.45 105.14 106.19 67,201 -0.12(-0.11%)
Dec 13, 2022 107.39 108.47 104.67 106.31 115,370 +0.98(+0.93%)
Dec 12, 2022 103.73 105.45 103.19 105.33 89,139 +2.16(+2.09%)
Dec 09, 2022 105.83 106.34 103.12 103.17 72,595 -2.72(-2.57%)
Dec 08, 2022 105.96 106.78 105.29 105.89 72,309 -0.17(-0.16%)
Dec 07, 2022 107.23 107.91 105.78 106.06 39,718 -0.67(-0.63%)
Dec 06, 2022 107.35 107.77 105.27 106.73 84,405 -0.52(-0.48%)
Dec 05, 2022 112.50 112.50 106.92 107.25 99,580 -5.30(-4.71%)
Dec 02, 2022 109.90 112.89 109.90 112.55 63,013 +2.05(+1.86%)
Dec 01, 2022 111.17 111.22 109.32 110.50 90,884 +0.22(+0.20%)
Nov 30, 2022 106.71 110.92 106.09 110.28 81,110 +3.08(+2.87%)
Nov 29, 2022 108.50 109.41 106.69 107.20 47,254 -1.00(-0.92%)
Nov 28, 2022 107.09 110.92 107.09 108.20 81,535 +0.56(+0.52%)
Nov 25, 2022 107.65 108.97 107.62 107.64 21,248 -0.95(-0.87%)
Nov 23, 2022 108.39 108.78 105.89 108.59 48,005 +0.83(+0.77%)
Nov 22, 2022 104.62 107.79 104.55 107.76 67,273 +3.15(+3.01%)
Nov 21, 2022 106.14 106.61 104.47 104.61 79,598 -2.60(-2.43%)
Nov 18, 2022 108.39 108.50 106.03 107.21 91,372 +0.06(+0.06%)
Nov 17, 2022 105.61 107.76 104.05 107.15 84,286 +1.55(+1.47%)
Nov 16, 2022 106.35 107.32 105.22 105.60 42,780 -0.66(-0.62%)
Nov 15, 2022 106.48 107.96 105.86 106.26 72,937 +0.31(+0.29%)
Nov 14, 2022 105.33 106.99 104.93 105.95 88,357 +0.79(+0.75%)
Nov 11, 2022 107.07 107.07 104.24 105.16 68,587 -1.27(-1.19%)
Nov 10, 2022 108.42 108.58 105.04 106.43 114,275 +0.49(+0.46%)
Nov 09, 2022 106.88 107.08 105.36 105.94 107,311 -0.84(-0.79%)
Nov 08, 2022 109.77 109.94 105.30 106.78 179,269 -3.01(-2.74%)
Nov 07, 2022 109.25 110.59 108.15 109.79 87,574 +0.54(+0.49%)
Nov 04, 2022 109.25 110.18 107.30 109.25 96,936 +1.25(+1.16%)
Nov 03, 2022 107.60 109.18 106.27 108.00 168,820 +0.20(+0.19%)
Nov 02, 2022 108.53 111.50 105.95 107.80 158,055 -0.78(-0.72%)
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.