Skip to main content

Addus Homecare Corp (NQ: ADUS )

103.82 +0.08 (+0.08%)
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 27.85 28.04 26.67 26.84 65,772 -1.11(-3.97%)
Apr 29, 2015 27.80 28.32 27.61 27.95 30,739 +0.19(+0.68%)
Apr 28, 2015 28.09 28.09 27.01 27.76 56,539 -0.28(-1.00%)
Apr 27, 2015 29.04 29.05 27.81 28.04 52,167 -0.82(-2.84%)
Apr 24, 2015 28.57 29.00 28.15 28.86 54,207 +0.41(+1.44%)
Apr 23, 2015 27.77 28.46 27.10 28.45 59,103 +0.85(+3.08%)
Apr 22, 2015 27.93 28.15 27.02 27.60 70,523 -0.33(-1.18%)
Apr 21, 2015 27.89 28.74 27.52 27.93 84,498 +0.42(+1.53%)
Apr 20, 2015 26.59 27.79 26.00 27.51 63,989 +1.24(+4.72%)
Apr 17, 2015 26.97 27.00 26.02 26.27 81,153 -0.68(-2.52%)
Apr 16, 2015 26.58 27.95 26.51 26.95 109,404 +0.55(+2.08%)
Apr 15, 2015 26.43 26.59 26.17 26.40 28,569 +0.18(+0.69%)
Apr 14, 2015 25.93 26.58 25.93 26.22 44,339 +0.20(+0.77%)
Apr 13, 2015 26.30 26.64 25.40 26.02 68,652 -0.19(-0.72%)
Apr 10, 2015 26.22 26.86 26.00 26.21 50,068 +0.15(+0.58%)
Apr 09, 2015 26.23 26.61 25.53 26.06 61,566 -0.08(-0.31%)
Apr 08, 2015 25.10 26.55 25.10 26.14 114,875 +1.15(+4.60%)
Apr 07, 2015 24.18 25.35 24.18 24.99 133,336 +0.95(+3.95%)
Apr 06, 2015 23.41 24.18 23.41 24.04 46,950 +0.49(+2.08%)
Apr 02, 2015 23.98 23.55 23.55 23.55 116,500 -0.33(-1.38%)
Apr 01, 2015 23.00 24.00 22.86 23.88 68,125 +0.86(+3.74%)
Mar 31, 2015 22.95 23.33 22.66 23.02 105,011 +0.07(+0.31%)
Mar 30, 2015 22.75 23.32 22.61 22.95 99,194 +0.38(+1.68%)
Mar 27, 2015 22.48 22.65 22.02 22.57 63,196 +0.10(+0.45%)
Mar 26, 2015 22.45 22.76 22.44 22.47 23,448 -0.11(-0.49%)
Mar 25, 2015 22.99 23.01 22.27 22.58 89,463 -0.35(-1.53%)
Mar 24, 2015 23.35 23.35 22.66 22.93 73,039 -0.34(-1.46%)
Mar 23, 2015 22.28 23.35 22.26 23.27 93,147 +0.99(+4.44%)
Mar 20, 2015 23.14 23.25 22.28 22.28 155,410 -0.78(-3.38%)
Mar 19, 2015 23.07 23.33 22.13 23.06 43,917 +0.10(+0.44%)
Mar 18, 2015 22.84 23.33 22.67 22.96 49,212 +0.18(+0.79%)
Mar 17, 2015 22.91 23.05 22.38 22.78 105,223 -0.13(-0.57%)
Mar 16, 2015 22.86 22.99 22.68 22.91 65,358 +0.25(+1.10%)
Mar 13, 2015 22.46 22.75 22.10 22.66 27,452 +0.28(+1.25%)
Mar 12, 2015 21.63 22.63 21.44 22.38 56,110 +0.95(+4.43%)
Mar 11, 2015 21.78 22.13 21.29 21.43 99,848 -0.35(-1.61%)
Mar 10, 2015 22.21 22.32 21.44 21.78 86,190 -0.46(-2.07%)
Mar 09, 2015 23.11 23.24 22.11 22.24 60,926 -0.75(-3.26%)
Mar 06, 2015 22.05 23.49 22.01 22.99 277,918 +1.02(+4.64%)
Mar 05, 2015 22.09 22.23 21.49 21.97 56,705 -0.20(-0.90%)
Mar 04, 2015 22.01 22.39 21.98 22.17 40,210 +0.03(+0.14%)
Mar 03, 2015 22.46 22.46 22.06 22.14 33,411 -0.27(-1.20%)
Mar 02, 2015 21.82 22.49 21.82 22.41 61,759 +0.51(+2.33%)
Feb 27, 2015 21.76 21.94 21.49 21.90 59,352 +0.32(+1.48%)
Feb 26, 2015 21.56 21.90 21.56 21.58 81,407 +0.19(+0.89%)
Feb 25, 2015 21.36 21.56 21.23 21.39 80,575 +0.15(+0.71%)
Feb 24, 2015 21.11 21.67 21.07 21.24 95,683 +0.06(+0.28%)
Feb 23, 2015 21.42 21.42 20.86 21.18 34,205 -0.22(-1.03%)
Feb 20, 2015 21.50 21.60 21.19 21.40 23,003 -0.04(-0.19%)
Feb 19, 2015 21.52 21.70 21.32 21.44 34,607 -0.04(-0.19%)
Feb 18, 2015 21.45 21.55 21.24 21.48 52,461 +0.19(+0.89%)
Feb 17, 2015 21.40 21.52 21.04 21.29 42,690 -0.28(-1.30%)
Feb 13, 2015 21.51 21.57 21.57 21.57 51,100 +0.18(+0.84%)
Feb 12, 2015 21.25 21.59 21.13 21.39 19,334 +0.09(+0.42%)
Feb 11, 2015 21.23 21.60 20.93 21.30 23,255 -0.02(-0.09%)
Feb 10, 2015 21.16 21.43 20.96 21.32 66,161 +0.19(+0.90%)
Feb 09, 2015 21.50 21.50 20.64 21.13 87,644 -0.26(-1.22%)
Feb 06, 2015 21.50 21.61 21.26 21.39 18,453 -0.04(-0.19%)
Feb 05, 2015 21.50 22.24 21.37 21.43 20,960 -0.07(-0.33%)
Feb 04, 2015 21.37 21.73 21.36 21.50 45,431 +0.03(+0.14%)
Feb 03, 2015 21.62 22.27 21.40 21.47 37,609 -0.22(-1.01%)
Feb 02, 2015 22.10 22.10 21.30 21.69 123,835 -0.49(-2.21%)
Jan 30, 2015 22.67 23.25 22.05 22.18 77,445 -0.62(-2.72%)
Jan 29, 2015 22.73 23.20 21.86 22.80 139,884 +0.07(+0.31%)
Jan 28, 2015 23.17 23.21 22.67 22.73 28,557 -0.36(-1.56%)
Jan 27, 2015 23.17 23.57 22.90 23.09 48,905 +0.05(+0.22%)
Jan 26, 2015 22.70 23.24 22.53 23.04 18,885 +0.21(+0.92%)
Jan 23, 2015 22.71 23.03 22.60 22.83 19,787 +0.17(+0.75%)
Jan 22, 2015 22.34 22.71 21.89 22.66 31,084 +0.34(+1.52%)
Jan 21, 2015 21.97 22.37 21.63 22.32 56,735 +0.24(+1.09%)
Jan 20, 2015 22.50 22.50 21.72 22.08 37,669 -0.53(-2.34%)
Jan 16, 2015 21.96 22.65 21.90 22.61 19,895 +0.57(+2.59%)
Jan 15, 2015 22.16 22.36 22.01 22.04 20,764 -0.30(-1.34%)
Jan 14, 2015 22.06 22.61 21.98 22.34 59,578 -0.02(-0.09%)
Jan 13, 2015 22.75 23.04 21.94 22.36 29,013 -0.42(-1.84%)
Jan 12, 2015 23.03 23.05 22.56 22.78 36,400 -0.17(-0.74%)
Jan 09, 2015 23.39 23.42 22.84 22.95 31,052 -0.50(-2.13%)
Jan 08, 2015 24.03 24.12 23.25 23.45 65,635 -0.56(-2.33%)
Jan 07, 2015 24.02 24.42 22.96 24.01 257,992 -0.03(-0.12%)
Jan 06, 2015 24.31 24.31 23.66 24.04 77,384 -0.15(-0.62%)
Jan 05, 2015 23.99 24.68 23.99 24.19 52,907 +0.17(+0.71%)
Jan 02, 2015 24.29 24.29 23.31 24.02 39,560 -0.25(-1.03%)
Dec 31, 2014 24.20 24.27 24.27 24.27 29,400 +0.06(+0.25%)
Dec 30, 2014 24.00 24.26 23.83 24.21 17,651 +0.08(+0.33%)
Dec 29, 2014 24.14 24.24 24.00 24.13 26,714 +0.12(+0.50%)
Dec 26, 2014 23.90 24.22 23.64 24.01 18,865 +0.21(+0.88%)
Dec 24, 2014 24.12 23.80 23.80 23.80 11,300 -0.19(-0.79%)
Dec 23, 2014 23.26 24.15 22.77 23.99 55,432 +0.98(+4.26%)
Dec 22, 2014 22.38 23.25 21.93 23.01 41,487 +0.69(+3.09%)
Dec 19, 2014 21.72 22.49 21.62 22.32 196,344 +0.54(+2.48%)
Dec 18, 2014 21.68 21.81 21.43 21.78 82,414 +0.10(+0.46%)
Dec 17, 2014 22.04 22.12 21.02 21.68 84,090 -0.36(-1.63%)
Dec 16, 2014 22.78 23.17 21.86 22.04 61,564 -0.74(-3.25%)
Dec 15, 2014 23.09 23.55 22.34 22.78 48,992 -0.25(-1.09%)
Dec 12, 2014 23.62 23.95 22.92 23.03 61,920 -0.77(-3.24%)
Dec 11, 2014 23.78 24.04 23.60 23.80 82,004 +0.28(+1.19%)
Dec 10, 2014 23.75 24.26 23.34 23.52 91,386 -0.14(-0.59%)
Dec 09, 2014 22.81 23.70 22.62 23.66 33,385 +0.78(+3.41%)
Dec 08, 2014 22.92 23.16 22.82 22.88 38,660 +0.00(+0.00%)
Dec 05, 2014 23.27 23.50 22.77 22.88 43,917 -0.39(-1.68%)
Dec 04, 2014 23.32 23.47 23.04 23.27 38,286 -0.13(-0.56%)
Dec 03, 2014 23.34 23.50 23.00 23.40 79,665 +0.00(+0.00%)
Dec 02, 2014 23.04 23.64 22.88 23.40 57,871 +0.38(+1.65%)
Dec 01, 2014 22.59 23.11 22.33 23.02 87,868 -0.06(-0.26%)
Nov 28, 2014 22.99 23.36 22.77 23.08 25,769 +0.15(+0.65%)
Nov 26, 2014 22.71 22.93 22.93 22.93 45,500 +0.32(+1.42%)
Nov 25, 2014 22.30 22.72 21.51 22.61 80,178 +0.19(+0.85%)
Nov 24, 2014 22.05 22.45 21.90 22.42 51,931 +0.35(+1.59%)
Nov 21, 2014 22.00 22.21 21.91 22.07 49,430 +0.21(+0.96%)
Nov 20, 2014 21.66 21.98 21.53 21.86 27,364 +0.20(+0.92%)
Nov 19, 2014 22.00 22.00 21.18 21.66 50,318 -0.29(-1.32%)
Nov 18, 2014 21.44 22.13 21.44 21.95 41,773 +0.50(+2.33%)
Nov 17, 2014 21.53 21.61 21.00 21.45 34,943 -0.18(-0.83%)
Nov 14, 2014 21.37 21.76 21.10 21.63 51,537 +0.15(+0.70%)
Nov 13, 2014 21.25 21.63 20.68 21.48 55,326 +0.22(+1.03%)
Nov 12, 2014 20.72 21.33 20.48 21.26 35,220 +0.39(+1.87%)
Nov 11, 2014 20.60 21.06 19.74 20.87 48,027 +0.09(+0.43%)
Nov 10, 2014 20.60 20.86 20.16 20.78 34,941 +0.05(+0.24%)
Nov 07, 2014 20.40 20.85 20.14 20.73 60,328 +0.33(+1.62%)
Nov 06, 2014 19.83 20.41 19.65 20.40 34,311 +0.54(+2.72%)
Nov 05, 2014 20.30 20.47 19.79 19.86 35,747 -0.34(-1.68%)
Nov 04, 2014 19.88 20.55 19.87 20.20 23,534 +0.10(+0.50%)
Nov 03, 2014 20.03 20.50 19.75 20.10 36,651 +0.23(+1.16%)
Oct 31, 2014 19.57 20.45 19.51 19.87 105,882 +0.57(+2.95%)
Oct 30, 2014 18.30 19.40 17.96 19.30 126,725 +0.74(+3.99%)
Oct 29, 2014 18.32 18.71 17.92 18.56 200,264 +0.29(+1.59%)
Oct 28, 2014 18.16 18.39 17.89 18.27 28,266 +0.22(+1.22%)
Oct 27, 2014 18.00 18.20 18.13 18.05 46,006 -0.08(-0.44%)
Oct 24, 2014 18.06 18.38 18.04 18.13 18,810 +0.01(+0.06%)
Oct 23, 2014 18.52 18.52 18.00 18.12 27,852 -0.28(-1.52%)
Oct 22, 2014 18.67 18.70 18.16 18.40 54,893 -0.33(-1.76%)
Oct 21, 2014 18.14 18.74 17.91 18.73 60,279 +0.77(+4.29%)
Oct 20, 2014 17.91 17.91 17.06 17.96 87,324 -0.10(-0.55%)
Oct 17, 2014 18.92 18.92 17.84 18.06 32,568 -0.59(-3.16%)
Oct 16, 2014 18.10 18.78 18.08 18.65 16,548 +0.71(+3.96%)
Oct 15, 2014 18.29 18.32 17.81 17.94 53,683 -0.52(-2.82%)
Oct 14, 2014 18.94 19.16 18.28 18.46 29,126 -0.24(-1.28%)
Oct 13, 2014 18.57 19.25 18.48 18.70 27,190 +0.09(+0.48%)
Oct 10, 2014 18.40 19.37 18.00 18.61 35,939 +0.11(+0.59%)
Oct 09, 2014 18.91 18.95 18.37 18.50 31,363 -0.62(-3.24%)
Oct 08, 2014 19.37 19.37 18.66 19.12 42,511 -0.24(-1.24%)
Oct 07, 2014 19.55 19.68 19.25 19.36 18,716 -0.23(-1.17%)
Oct 06, 2014 20.09 20.09 19.50 19.59 22,975 -0.34(-1.71%)
Oct 03, 2014 20.29 20.29 19.73 19.93 26,404 -0.15(-0.75%)
Oct 02, 2014 20.23 20.48 19.84 20.08 26,002 -0.07(-0.35%)
Oct 01, 2014 19.69 20.75 19.32 20.15 61,570 +0.55(+2.81%)
Sep 30, 2014 18.43 20.59 17.98 19.60 156,343 +2.30(+13.29%)
Sep 29, 2014 17.96 18.08 17.02 17.30 91,699 -0.50(-2.81%)
Sep 26, 2014 18.49 18.49 17.66 17.80 50,527 -0.58(-3.16%)
Sep 25, 2014 19.01 19.01 18.21 18.38 24,824 -0.73(-3.82%)
Sep 24, 2014 19.10 19.34 18.67 19.11 25,608 -0.01(-0.05%)
Sep 23, 2014 19.61 19.67 19.05 19.12 20,067 -0.53(-2.70%)
Sep 22, 2014 19.77 19.77 19.56 19.65 36,540 -0.17(-0.86%)
Sep 19, 2014 19.89 20.14 19.72 19.82 57,281 -0.07(-0.35%)
Sep 18, 2014 20.10 20.10 19.32 19.89 48,284 -0.19(-0.95%)
Sep 17, 2014 20.30 20.50 19.96 20.08 55,056 -0.28(-1.38%)
Sep 16, 2014 20.06 20.43 20.06 20.36 15,785 +0.20(+0.99%)
Sep 15, 2014 20.40 20.40 19.96 20.16 25,657 -0.29(-1.42%)
Sep 12, 2014 21.17 21.17 20.39 20.45 15,934 -0.66(-3.13%)
Sep 11, 2014 20.37 21.29 20.33 21.11 45,592 +0.67(+3.28%)
Sep 10, 2014 20.65 20.71 20.35 20.44 61,087 -0.16(-0.78%)
Sep 09, 2014 21.32 21.45 20.55 20.60 39,388 -0.76(-3.56%)
Sep 08, 2014 21.79 21.81 21.07 21.36 26,049 -0.39(-1.79%)
Sep 05, 2014 21.74 21.93 21.70 21.75 11,328 -0.03(-0.14%)
Sep 04, 2014 22.02 22.06 21.69 21.78 51,386 -0.12(-0.55%)
Sep 03, 2014 21.90 22.03 21.73 21.90 36,067 +0.02(+0.09%)
Sep 02, 2014 21.90 22.04 21.65 21.88 38,433 -0.02(-0.09%)
Aug 29, 2014 22.00 21.90 21.90 21.90 24,100 +0.04(+0.18%)
Aug 28, 2014 21.74 22.01 21.73 21.86 24,740 +0.09(+0.41%)
Aug 27, 2014 22.13 22.13 21.70 21.77 29,877 -0.39(-1.76%)
Aug 26, 2014 21.82 22.18 21.64 22.16 16,921 +0.30(+1.37%)
Aug 25, 2014 22.00 22.12 21.55 21.86 41,168 -0.14(-0.64%)
Aug 22, 2014 22.28 22.35 21.98 22.00 16,981 -0.18(-0.81%)
Aug 21, 2014 22.10 22.27 22.00 22.18 31,241 +0.01(+0.05%)
Aug 20, 2014 22.43 22.57 22.00 22.17 28,526 -0.31(-1.38%)
Aug 19, 2014 22.70 22.73 22.37 22.48 32,434 -0.27(-1.19%)
Aug 18, 2014 22.48 23.02 21.99 22.75 69,004 +0.46(+2.06%)
Aug 15, 2014 22.70 22.70 22.00 22.29 49,861 -0.21(-0.93%)
Aug 14, 2014 22.72 22.73 22.35 22.50 63,878 -0.23(-1.01%)
Aug 13, 2014 22.83 22.96 22.61 22.73 73,091 -0.05(-0.22%)
Aug 12, 2014 22.83 23.09 22.66 22.78 61,749 -0.19(-0.83%)
Aug 11, 2014 23.05 23.50 22.80 22.97 53,415 -0.08(-0.35%)
Aug 08, 2014 22.81 23.09 22.78 23.05 19,534 +0.36(+1.59%)
Aug 07, 2014 23.07 23.08 22.64 22.69 14,517 -0.44(-1.90%)
Aug 06, 2014 22.51 23.41 22.51 23.13 36,606 +0.07(+0.30%)
Aug 05, 2014 22.70 23.15 22.50 23.06 34,157 +0.29(+1.27%)
Aug 04, 2014 22.64 23.15 22.55 22.77 44,259 +0.12(+0.53%)
Aug 01, 2014 23.10 23.44 22.24 22.65 41,450 +0.51(+2.30%)
Jul 31, 2014 22.54 22.54 22.00 22.14 37,432 -0.23(-1.03%)
Jul 30, 2014 22.46 22.52 22.23 22.37 17,504 -0.04(-0.18%)
Jul 29, 2014 22.66 22.75 22.27 22.41 21,033 -0.21(-0.93%)
Jul 28, 2014 22.84 22.84 22.12 22.62 24,154 -0.13(-0.57%)
Jul 25, 2014 22.75 22.78 22.27 22.75 42,442 -0.08(-0.35%)
Jul 24, 2014 22.59 23.19 22.42 22.83 93,535 +0.23(+1.02%)
Jul 23, 2014 22.35 22.62 22.18 22.60 62,645 +0.28(+1.25%)
Jul 22, 2014 21.92 22.38 21.84 22.32 34,379 +0.55(+2.53%)
Jul 21, 2014 21.74 21.99 21.63 21.77 26,530 -0.17(-0.77%)
Jul 18, 2014 21.43 21.97 21.43 21.94 31,249 +0.44(+2.05%)
Jul 17, 2014 21.74 22.00 21.36 21.50 44,648 -0.43(-1.96%)
Jul 16, 2014 21.67 22.06 21.67 21.93 60,533 +0.27(+1.25%)
Jul 15, 2014 21.97 22.05 21.30 21.66 40,849 -0.25(-1.14%)
Jul 14, 2014 21.93 22.28 21.77 21.91 20,486 +0.32(+1.51%)
Jul 11, 2014 21.77 22.00 21.51 21.59 39,645 -0.12(-0.58%)
Jul 10, 2014 21.48 21.80 21.48 21.71 74,645 -0.21(-0.96%)
Jul 09, 2014 22.01 22.20 21.75 21.92 34,433 -0.10(-0.45%)
Jul 08, 2014 22.35 22.45 21.62 22.02 67,287 -0.44(-1.96%)
Jul 07, 2014 23.31 23.31 22.34 22.46 26,451 -1.02(-4.34%)
Jul 03, 2014 23.46 23.48 23.48 23.48 10,200 +0.16(+0.69%)
Jul 02, 2014 23.01 23.49 23.01 23.32 35,306 +0.22(+0.95%)
Jul 01, 2014 22.37 23.19 22.37 23.10 84,283 +0.62(+2.76%)
Jun 30, 2014 22.08 22.70 22.08 22.48 41,034 +0.16(+0.72%)
Jun 27, 2014 22.55 22.78 22.26 22.32 231,709 -0.43(-1.89%)
Jun 26, 2014 23.00 23.00 22.44 22.75 20,163 -0.17(-0.74%)
Jun 25, 2014 22.27 23.00 22.27 22.92 29,660 +0.54(+2.41%)
Jun 24, 2014 22.24 22.62 22.04 22.38 84,328 +0.05(+0.22%)
Jun 23, 2014 22.12 22.45 21.96 22.33 36,354 +0.21(+0.95%)
Jun 20, 2014 22.05 22.20 21.98 22.12 50,020 +0.20(+0.91%)
Jun 19, 2014 21.93 22.05 21.60 21.92 46,027 +0.18(+0.83%)
Jun 18, 2014 21.84 22.04 21.49 21.74 19,118 -0.04(-0.18%)
Jun 17, 2014 21.94 22.54 21.72 21.78 28,248 -0.26(-1.18%)
Jun 16, 2014 21.48 22.20 21.48 22.04 38,116 +0.27(+1.24%)
Jun 13, 2014 22.60 22.60 21.62 21.77 58,628 -0.87(-3.82%)
Jun 12, 2014 23.00 23.15 22.26 22.64 17,796 -0.52(-2.27%)
Jun 11, 2014 22.83 23.37 22.78 23.16 20,704 -0.02(-0.09%)
Jun 10, 2014 23.71 23.71 22.89 23.18 26,122 -0.54(-2.28%)
Jun 06, 2014 24.20 24.20 23.04 23.72 39,825 -0.27(-1.13%)
Jun 05, 2014 23.35 24.20 23.05 23.99 50,324 +0.77(+3.32%)
Jun 04, 2014 22.08 23.41 22.00 23.22 58,160 +0.92(+4.13%)
Jun 03, 2014 22.53 22.87 22.23 22.30 35,571 -0.39(-1.72%)
Jun 02, 2014 22.75 23.12 22.26 22.69 34,542 -0.07(-0.31%)
May 30, 2014 22.82 23.44 22.57 22.76 73,130 -0.18(-0.78%)
May 29, 2014 22.82 22.95 22.40 22.94 72,115 +0.35(+1.55%)
May 28, 2014 23.65 23.65 22.46 22.59 48,026 -1.15(-4.84%)
May 27, 2014 23.46 23.91 23.05 23.74 36,478 +0.41(+1.76%)
May 23, 2014 22.77 23.33 23.33 23.33 33,500 +0.19(+0.82%)
May 22, 2014 22.47 23.27 22.36 23.14 14,544 +0.62(+2.75%)
May 21, 2014 22.42 22.66 22.01 22.52 32,394 +0.19(+0.85%)
May 20, 2014 22.25 22.64 21.86 22.33 68,777 +0.06(+0.27%)
May 19, 2014 22.00 22.44 21.71 22.27 63,816 +0.23(+1.04%)
May 16, 2014 22.40 22.40 21.54 22.04 76,468 -0.18(-0.81%)
May 15, 2014 22.12 22.30 22.00 22.22 56,990 +0.03(+0.14%)
May 14, 2014 23.04 23.46 22.13 22.19 35,060 -0.82(-3.56%)
May 13, 2014 23.50 23.82 23.00 23.01 37,493 -0.54(-2.29%)
May 12, 2014 22.79 23.98 22.79 23.55 77,621 +0.77(+3.38%)
May 09, 2014 21.41 22.92 21.19 22.78 59,847 +1.29(+6.00%)
May 08, 2014 22.10 22.58 21.28 21.49 34,629 -0.55(-2.50%)
May 07, 2014 22.51 22.51 21.68 22.04 88,661 -0.61(-2.69%)
May 06, 2014 22.58 22.97 22.35 22.65 85,216 -0.14(-0.61%)
May 05, 2014 21.71 22.95 21.39 22.79 112,203 +0.79(+3.59%)
May 02, 2014 21.76 22.27 20.70 22.00 115,656 +0.25(+1.15%)
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.