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

Addus Homecare Corp (NQ: ADUS )

97.19 +0.03 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2020 90.97 92.91 90.09 92.56 50,519 +1.25(+1.37%)
Jun 29, 2020 90.27 91.44 89.43 91.31 81,722 +2.21(+2.48%)
Jun 26, 2020 92.47 93.62 88.61 89.10 327,200 -3.37(-3.64%)
Jun 25, 2020 91.32 93.11 90.16 92.47 91,797 +0.75(+0.82%)
Jun 24, 2020 93.64 94.67 91.61 91.72 66,815 -3.19(-3.36%)
Jun 23, 2020 94.80 95.72 93.54 94.91 113,991 +0.85(+0.90%)
Jun 22, 2020 93.89 94.24 91.50 94.06 84,598 -0.62(-0.65%)
Jun 19, 2020 93.43 96.09 93.43 94.68 181,200 +2.17(+2.35%)
Jun 18, 2020 93.12 94.12 92.03 92.51 120,159 -1.67(-1.77%)
Jun 17, 2020 96.83 97.59 93.35 94.18 91,275 -1.96(-2.04%)
Jun 16, 2020 97.16 98.09 95.18 96.14 108,459 +1.57(+1.66%)
Jun 15, 2020 89.05 94.70 88.64 94.57 82,598 +3.47(+3.81%)
Jun 12, 2020 91.97 92.98 88.36 91.10 90,500 +1.71(+1.91%)
Jun 11, 2020 92.00 93.14 88.87 89.39 94,786 -5.87(-6.16%)
Jun 10, 2020 97.39 97.47 94.02 95.26 62,090 -1.94(-2.00%)
Jun 09, 2020 96.41 98.24 95.47 97.20 187,394 -0.10(-0.10%)
Jun 08, 2020 98.22 99.47 96.58 97.30 193,507 +0.26(+0.27%)
Jun 05, 2020 100.97 101.60 96.07 97.04 215,200 -1.61(-1.63%)
Jun 04, 2020 97.69 99.06 96.56 98.65 107,174 +0.11(+0.11%)
Jun 03, 2020 99.73 102.10 98.26 98.54 167,627 -0.39(-0.39%)
Jun 02, 2020 99.04 100.00 96.54 98.93 112,572 +0.50(+0.51%)
Jun 01, 2020 99.52 99.65 97.95 98.43 119,253 -0.53(-0.54%)
May 29, 2020 96.48 99.58 95.41 98.96 200,200 +2.09(+2.16%)
May 28, 2020 98.72 98.80 95.99 96.87 143,723 -0.50(-0.51%)
May 27, 2020 97.43 97.98 92.22 97.37 152,969 +0.97(+1.01%)
May 26, 2020 95.75 97.04 93.91 96.40 155,785 +3.42(+3.68%)
May 22, 2020 92.01 93.19 89.01 92.98 98,600 +1.01(+1.10%)
May 21, 2020 90.79 92.84 89.55 91.97 85,622 +1.12(+1.23%)
May 20, 2020 90.65 93.63 89.41 90.85 134,468 +1.85(+2.08%)
May 19, 2020 89.64 91.67 87.83 89.00 83,249 -0.93(-1.03%)
May 18, 2020 86.41 90.77 85.82 89.93 113,673 +6.10(+7.28%)
May 15, 2020 80.40 84.22 80.40 83.83 84,700 +3.02(+3.74%)
May 14, 2020 80.24 80.94 77.62 80.81 103,978 -0.76(-0.93%)
May 13, 2020 82.01 83.32 80.36 81.57 93,309 -0.77(-0.94%)
May 12, 2020 84.42 85.21 82.25 82.34 121,657 -1.43(-1.71%)
May 11, 2020 81.61 86.28 81.53 83.77 235,758 +1.16(+1.40%)
May 08, 2020 84.22 84.43 81.82 82.61 104,200 -0.39(-0.47%)
May 07, 2020 85.16 86.66 82.85 83.00 142,923 -0.37(-0.44%)
May 06, 2020 89.22 89.28 83.00 83.37 142,999 -5.28(-5.96%)
May 05, 2020 78.20 92.39 77.61 88.65 358,985 +14.73(+19.93%)
May 04, 2020 80.27 80.27 73.79 73.92 192,996 -6.53(-8.12%)
May 01, 2020 79.80 80.55 78.10 80.45 121,400 -0.57(-0.70%)
Apr 30, 2020 81.66 85.10 79.87 81.02 115,863 -2.06(-2.48%)
Apr 29, 2020 80.56 83.70 79.23 83.08 149,816 +4.39(+5.58%)
Apr 28, 2020 80.86 80.86 78.05 78.69 171,335 -0.80(-1.01%)
Apr 27, 2020 77.83 81.13 77.36 79.49 108,135 +2.33(+3.02%)
Apr 24, 2020 78.02 78.21 76.67 77.16 110,700 -0.76(-0.98%)
Apr 23, 2020 77.88 78.88 76.33 77.92 108,538 +0.04(+0.05%)
Apr 22, 2020 78.50 79.41 77.25 77.88 138,127 +0.55(+0.71%)
Apr 21, 2020 77.73 78.83 76.39 77.33 139,525 -2.07(-2.61%)
Apr 20, 2020 78.77 80.77 77.39 79.40 131,961 -0.95(-1.18%)
Apr 17, 2020 77.13 81.00 74.51 80.35 241,600 +5.06(+6.72%)
Apr 16, 2020 76.17 77.75 74.66 75.29 130,187 -0.52(-0.69%)
Apr 15, 2020 74.62 76.08 72.72 75.81 138,897 -1.20(-1.56%)
Apr 14, 2020 76.78 77.67 74.63 77.01 122,086 +2.11(+2.82%)
Apr 13, 2020 80.37 80.85 74.80 74.90 236,275 -6.86(-8.39%)
Apr 09, 2020 81.66 83.89 79.81 81.76 249,300 +1.75(+2.19%)
Apr 08, 2020 79.89 81.36 78.00 80.01 175,113 +1.60(+2.04%)
Apr 07, 2020 81.53 83.64 77.56 78.41 304,068 -0.75(-0.95%)
Apr 06, 2020 73.92 79.98 73.68 79.16 250,584 +7.63(+10.67%)
Apr 03, 2020 69.08 72.02 67.56 71.53 182,800 +2.64(+3.83%)
Apr 02, 2020 65.27 69.64 64.43 68.89 181,147 +3.60(+5.51%)
Apr 01, 2020 64.36 67.81 62.56 65.29 124,063 -2.31(-3.42%)
Mar 31, 2020 69.56 73.23 66.33 67.60 266,802 -1.41(-2.04%)
Mar 30, 2020 66.92 70.81 66.92 69.01 105,926 +2.25(+3.37%)
Mar 27, 2020 67.64 68.80 62.66 66.76 116,600 -3.24(-4.63%)
Mar 26, 2020 63.36 70.00 63.36 70.00 165,919 +7.62(+12.22%)
Mar 25, 2020 65.92 68.83 61.70 62.38 241,059 -4.11(-6.18%)
Mar 24, 2020 64.37 67.20 62.50 66.49 190,691 +4.89(+7.94%)
Mar 23, 2020 57.63 61.93 53.75 61.60 183,400 +4.10(+7.13%)
Mar 20, 2020 64.69 68.89 49.34 57.50 450,400 -6.60(-10.30%)
Mar 19, 2020 65.63 72.56 62.80 64.10 311,347 -1.47(-2.24%)
Mar 18, 2020 51.43 66.14 43.12 65.57 374,144 +17.17(+35.48%)
Mar 17, 2020 54.02 54.89 47.78 48.40 384,925 -4.60(-8.68%)
Mar 16, 2020 58.36 62.45 52.74 53.00 164,313 -11.80(-18.21%)
Mar 13, 2020 63.06 65.10 56.99 64.80 171,500 +3.97(+6.53%)
Mar 12, 2020 63.28 65.62 60.67 60.83 209,447 -6.81(-10.07%)
Mar 11, 2020 68.78 70.13 65.65 67.64 203,912 -2.87(-4.07%)
Mar 10, 2020 72.76 73.00 68.44 70.51 230,300 +0.08(+0.11%)
Mar 09, 2020 73.04 75.21 70.03 70.43 170,453 -5.97(-7.81%)
Mar 06, 2020 74.17 76.86 74.06 76.40 117,600 +0.21(+0.28%)
Mar 05, 2020 75.95 77.83 74.74 76.19 127,864 -1.42(-1.83%)
Mar 04, 2020 77.12 78.22 75.46 77.61 166,711 +0.57(+0.74%)
Mar 03, 2020 80.75 83.99 76.31 77.04 160,864 -5.04(-6.14%)
Mar 02, 2020 75.75 82.37 75.75 82.08 229,123 +5.81(+7.62%)
Feb 28, 2020 83.31 83.36 74.17 76.27 574,900 -13.28(-14.83%)
Feb 27, 2020 92.24 92.40 88.99 89.55 174,924 -4.07(-4.35%)
Feb 26, 2020 93.62 95.11 92.92 93.62 115,664 +0.00(+0.00%)
Feb 25, 2020 96.77 98.27 93.59 93.62 96,977 -2.78(-2.88%)
Feb 24, 2020 95.79 97.26 95.62 96.40 81,094 -1.76(-1.79%)
Feb 21, 2020 98.51 98.51 97.12 98.16 114,300 -0.29(-0.29%)
Feb 20, 2020 99.68 100.83 97.86 98.45 85,512 -1.22(-1.22%)
Feb 19, 2020 100.09 100.34 99.59 99.67 70,540 -0.12(-0.12%)
Feb 18, 2020 104.11 104.56 99.53 99.79 113,641 -4.03(-3.88%)
Feb 14, 2020 103.17 104.09 102.44 103.82 81,100 +1.05(+1.02%)
Feb 13, 2020 101.60 104.03 101.48 102.77 83,247 +1.17(+1.15%)
Feb 12, 2020 101.35 102.30 100.37 101.60 77,551 +0.78(+0.77%)
Feb 11, 2020 100.00 102.03 99.91 100.82 66,888 +0.82(+0.82%)
Feb 10, 2020 99.57 100.05 99.06 100.00 66,399 +0.44(+0.44%)
Feb 07, 2020 99.03 100.09 98.79 99.56 100,600 +0.38(+0.38%)
Feb 06, 2020 96.96 100.39 96.49 99.18 121,760 +2.42(+2.50%)
Feb 05, 2020 97.77 99.07 96.39 96.76 109,126 -0.29(-0.30%)
Feb 04, 2020 95.73 97.90 95.73 97.05 163,677 +2.24(+2.36%)
Feb 03, 2020 94.83 96.47 94.53 94.81 243,599 +0.47(+0.50%)
Jan 31, 2020 96.55 96.75 94.08 94.34 105,400 -2.39(-2.47%)
Jan 30, 2020 97.23 97.33 95.62 96.73 115,592 -0.93(-0.95%)
Jan 29, 2020 98.00 99.50 97.48 97.66 115,921 -0.43(-0.44%)
Jan 28, 2020 96.97 98.83 96.43 98.09 158,592 +1.48(+1.53%)
Jan 27, 2020 95.85 97.02 95.36 96.61 88,352 +0.25(+0.26%)
Jan 24, 2020 96.44 96.85 96.11 96.36 77,600 +0.14(+0.15%)
Jan 23, 2020 97.51 97.75 95.55 96.22 103,804 -1.45(-1.48%)
Jan 22, 2020 98.19 98.90 97.15 97.67 87,629 -0.26(-0.27%)
Jan 21, 2020 96.94 99.13 96.70 97.93 170,474 +0.53(+0.54%)
Jan 17, 2020 98.11 98.11 96.94 97.40 113,400 -0.60(-0.61%)
Jan 16, 2020 98.19 98.56 97.22 98.00 127,540 -0.22(-0.22%)
Jan 15, 2020 99.58 100.00 97.99 98.22 119,109 -1.37(-1.38%)
Jan 14, 2020 100.16 101.18 99.25 99.59 68,304 -0.93(-0.93%)
Jan 13, 2020 100.00 101.22 99.42 100.52 82,480 +0.67(+0.67%)
Jan 10, 2020 99.75 99.90 98.27 99.85 86,700 +0.83(+0.84%)
Jan 09, 2020 97.79 99.08 97.72 99.02 95,054 +1.76(+1.81%)
Jan 08, 2020 95.64 97.35 95.64 97.26 84,458 +1.24(+1.29%)
Jan 07, 2020 96.02 96.94 95.59 96.02 69,715 -0.42(-0.44%)
Jan 06, 2020 95.01 97.23 93.76 96.44 126,661 +0.85(+0.89%)
Jan 03, 2020 94.05 95.84 94.05 95.59 129,100 +0.52(+0.55%)
Jan 02, 2020 97.44 97.44 94.20 95.07 186,225 -2.15(-2.21%)
Dec 31, 2019 95.99 97.67 95.85 97.22 236,000 +0.92(+0.96%)
Dec 30, 2019 95.55 96.30 94.51 96.30 81,744 +0.69(+0.72%)
Dec 27, 2019 95.12 96.23 94.50 95.61 100,700 +0.53(+0.56%)
Dec 26, 2019 94.17 95.37 94.17 95.08 92,818 +0.55(+0.58%)
Dec 24, 2019 92.34 94.62 91.69 94.53 108,600 +2.35(+2.55%)
Dec 23, 2019 91.55 92.65 90.60 92.18 180,349 +0.89(+0.97%)
Dec 20, 2019 92.66 92.66 90.91 91.29 453,100 -0.93(-1.01%)
Dec 19, 2019 92.39 92.92 91.19 92.22 124,885 +0.12(+0.13%)
Dec 18, 2019 91.90 92.85 91.66 92.10 144,803 +0.21(+0.23%)
Dec 17, 2019 92.16 93.31 91.61 91.89 89,355 -0.43(-0.47%)
Dec 16, 2019 92.13 93.65 91.52 92.32 116,264 +0.80(+0.87%)
Dec 13, 2019 92.54 93.82 90.88 91.52 135,200 -0.96(-1.04%)
Dec 12, 2019 92.53 93.13 91.72 92.48 103,663 -0.31(-0.33%)
Dec 11, 2019 93.42 93.90 92.08 92.79 85,468 -0.63(-0.67%)
Dec 10, 2019 94.16 94.30 92.78 93.42 112,739 -0.35(-0.37%)
Dec 09, 2019 95.15 95.85 93.49 93.77 138,444 -1.64(-1.72%)
Dec 06, 2019 94.34 95.76 94.06 95.41 145,600 +1.61(+1.72%)
Dec 05, 2019 93.95 94.59 93.31 93.80 188,110 -0.34(-0.36%)
Dec 04, 2019 93.27 94.44 92.94 94.14 178,603 +1.25(+1.35%)
Dec 03, 2019 90.80 93.41 90.26 92.89 200,868 +1.14(+1.24%)
Dec 02, 2019 93.46 93.46 91.41 91.75 117,402 -1.46(-1.57%)
Nov 29, 2019 94.28 95.11 93.03 93.21 65,400 -1.52(-1.60%)
Nov 27, 2019 93.99 95.35 93.51 94.72 145,900 +0.84(+0.90%)
Nov 26, 2019 94.08 94.90 93.10 93.88 215,974 +0.58(+0.62%)
Nov 25, 2019 90.13 93.35 90.13 93.30 260,744 +3.27(+3.63%)
Nov 22, 2019 88.91 90.55 88.63 90.03 174,500 +1.40(+1.58%)
Nov 21, 2019 88.57 89.59 87.91 88.63 187,863 +0.29(+0.33%)
Nov 20, 2019 86.79 88.71 86.79 88.34 125,097 +0.93(+1.06%)
Nov 19, 2019 86.49 88.18 86.15 87.41 124,675 +1.25(+1.45%)
Nov 18, 2019 86.10 87.98 84.20 86.16 207,865 +1.79(+2.12%)
Nov 15, 2019 84.67 85.16 82.69 84.37 255,200 +0.11(+0.13%)
Nov 14, 2019 83.78 85.33 83.51 84.26 131,043 +0.54(+0.65%)
Nov 13, 2019 83.84 84.80 79.66 83.72 424,458 -3.15(-3.63%)
Nov 12, 2019 87.75 89.00 86.81 86.87 196,941 -0.83(-0.95%)
Nov 11, 2019 86.53 87.86 86.16 87.70 138,601 +1.13(+1.31%)
Nov 08, 2019 87.11 89.22 86.13 86.57 150,400 -1.23(-1.40%)
Nov 07, 2019 89.10 92.79 86.83 87.80 147,010 -0.81(-0.91%)
Nov 06, 2019 87.76 88.71 84.21 88.61 127,751 +2.69(+3.14%)
Nov 05, 2019 87.00 92.40 84.80 85.92 288,671 +1.01(+1.18%)
Nov 04, 2019 86.69 86.69 83.54 84.91 179,274 -1.77(-2.04%)
Nov 01, 2019 85.90 87.47 84.45 86.68 177,700 +2.47(+2.93%)
Oct 31, 2019 85.29 85.29 83.16 84.21 122,125 -1.03(-1.21%)
Oct 30, 2019 85.17 85.70 83.19 85.24 196,795 +0.14(+0.16%)
Oct 29, 2019 84.49 85.96 83.62 85.10 100,249 +0.91(+1.08%)
Oct 28, 2019 84.12 85.64 83.50 84.19 104,445 +0.10(+0.12%)
Oct 25, 2019 84.77 85.25 83.88 84.09 78,200 -0.85(-1.00%)
Oct 24, 2019 85.88 86.13 84.48 84.94 137,294 -0.46(-0.54%)
Oct 23, 2019 84.76 85.94 84.24 85.40 152,542 +0.61(+0.72%)
Oct 22, 2019 84.91 85.86 84.21 84.79 147,877 +0.31(+0.37%)
Oct 21, 2019 86.25 86.49 84.44 84.48 90,722 -1.71(-1.98%)
Oct 18, 2019 84.13 86.22 83.51 86.19 101,000 +1.66(+1.96%)
Oct 17, 2019 84.48 85.22 83.72 84.53 134,747 +0.37(+0.44%)
Oct 16, 2019 83.35 84.51 81.80 84.16 106,643 +0.68(+0.81%)
Oct 15, 2019 84.00 84.79 83.21 83.48 144,153 +0.06(+0.07%)
Oct 14, 2019 82.49 83.53 80.97 83.42 94,538 +0.68(+0.82%)
Oct 11, 2019 81.95 83.80 81.04 82.74 193,800 +0.88(+1.08%)
Oct 10, 2019 81.08 82.11 79.69 81.86 112,235 +0.84(+1.04%)
Oct 09, 2019 80.30 81.38 79.69 81.02 96,138 +1.30(+1.63%)
Oct 08, 2019 80.87 81.16 78.19 79.72 156,197 -1.82(-2.23%)
Oct 07, 2019 80.99 82.30 80.44 81.54 367,590 -0.02(-0.02%)
Oct 04, 2019 79.34 81.68 79.12 81.56 180,300 +2.27(+2.86%)
Oct 03, 2019 78.52 79.46 77.10 79.29 141,699 +0.89(+1.14%)
Oct 02, 2019 78.00 78.74 77.31 78.40 320,199 -0.10(-0.13%)
Oct 01, 2019 79.19 79.96 78.04 78.50 110,806 -0.78(-0.98%)
Sep 30, 2019 79.13 80.16 78.33 79.28 168,631 +0.45(+0.57%)
Sep 27, 2019 79.85 80.33 77.94 78.83 143,400 -0.54(-0.68%)
Sep 26, 2019 81.56 81.87 77.54 79.37 130,981 -2.25(-2.76%)
Sep 25, 2019 80.80 82.29 79.55 81.62 138,039 +1.15(+1.43%)
Sep 24, 2019 81.14 81.91 79.83 80.47 163,706 -0.46(-0.57%)
Sep 23, 2019 81.39 81.39 79.73 80.93 195,945 -0.46(-0.57%)
Sep 20, 2019 79.87 81.56 79.35 81.39 292,100 +1.44(+1.80%)
Sep 19, 2019 79.29 81.35 79.22 79.95 173,952 +0.56(+0.71%)
Sep 18, 2019 78.83 80.50 77.97 79.39 307,166 +0.64(+0.81%)
Sep 17, 2019 77.61 78.96 77.38 78.75 136,439 +1.39(+1.80%)
Sep 16, 2019 77.66 78.33 76.60 77.36 160,708 -0.74(-0.95%)
Sep 13, 2019 78.99 79.41 75.92 78.10 286,300 -0.56(-0.71%)
Sep 12, 2019 78.95 79.59 77.95 78.66 227,558 -0.10(-0.13%)
Sep 11, 2019 77.95 79.30 76.19 78.76 193,342 +0.51(+0.65%)
Sep 10, 2019 77.40 78.31 73.56 78.25 375,766 +0.15(+0.19%)
Sep 09, 2019 82.52 83.21 77.44 78.10 255,276 -4.34(-5.26%)
Sep 06, 2019 83.70 85.16 82.36 82.44 189,200 -0.86(-1.03%)
Sep 05, 2019 82.07 84.03 79.90 83.30 1,628,092 +3.71(+4.66%)
Sep 04, 2019 84.72 84.72 79.58 79.59 319,864 -7.56(-8.67%)
Sep 03, 2019 87.57 88.63 86.42 87.15 157,174 -0.83(-0.94%)
Aug 30, 2019 87.97 88.35 87.23 87.98 84,200 +0.04(+0.05%)
Aug 29, 2019 87.97 89.07 87.34 87.94 87,216 +0.61(+0.70%)
Aug 28, 2019 87.25 87.76 86.15 87.33 117,824 +0.02(+0.02%)
Aug 27, 2019 89.72 91.05 87.22 87.31 153,772 -1.63(-1.83%)
Aug 26, 2019 87.76 88.99 86.18 88.94 114,275 +2.29(+2.64%)
Aug 23, 2019 86.67 87.90 85.77 86.65 133,900 -0.47(-0.54%)
Aug 22, 2019 88.55 89.20 87.01 87.12 129,199 -1.07(-1.21%)
Aug 21, 2019 88.69 88.98 87.05 88.19 108,359 +0.73(+0.83%)
Aug 20, 2019 86.79 88.37 86.55 87.46 91,251 +0.39(+0.45%)
Aug 19, 2019 89.14 91.55 86.94 87.07 115,426 -1.36(-1.54%)
Aug 16, 2019 86.90 92.91 86.52 88.43 372,600 +1.73(+2.00%)
Aug 15, 2019 83.21 87.78 83.21 86.70 173,798 +3.24(+3.88%)
Aug 14, 2019 82.54 84.56 82.08 83.46 75,384 -0.25(-0.30%)
Aug 13, 2019 82.68 84.73 82.68 83.71 67,304 +0.57(+0.69%)
Aug 12, 2019 83.09 84.12 82.31 83.14 75,377 -0.12(-0.14%)
Aug 09, 2019 82.04 83.99 81.50 83.26 102,800 +1.80(+2.21%)
Aug 08, 2019 82.34 82.34 79.84 81.46 151,168 -0.70(-0.85%)
Aug 07, 2019 82.98 84.99 79.55 82.16 101,870 +1.26(+1.56%)
Aug 06, 2019 77.77 82.86 76.90 80.90 178,249 +4.19(+5.46%)
Aug 05, 2019 78.69 79.21 74.79 76.71 119,834 -3.04(-3.81%)
Aug 02, 2019 80.93 81.30 78.19 79.75 86,900 -1.30(-1.60%)
Aug 01, 2019 80.68 81.95 80.00 81.05 119,869 +0.46(+0.57%)
Jul 31, 2019 82.08 83.13 80.27 80.59 104,040 -1.63(-1.98%)
Jul 30, 2019 81.39 82.39 80.43 82.22 78,095 +0.42(+0.51%)
Jul 29, 2019 80.74 82.26 80.36 81.80 83,504 +1.12(+1.39%)
Jul 26, 2019 79.92 80.92 79.25 80.68 141,900 +1.09(+1.37%)
Jul 25, 2019 78.78 80.26 78.25 79.59 119,744 +0.81(+1.03%)
Jul 24, 2019 77.27 79.11 76.51 78.78 66,953 +1.17(+1.51%)
Jul 23, 2019 77.80 78.11 77.04 77.61 75,119 -0.06(-0.08%)
Jul 22, 2019 77.00 77.68 76.62 77.67 84,529 +0.90(+1.17%)
Jul 19, 2019 76.60 77.70 76.38 76.77 88,100 -0.05(-0.07%)
Jul 18, 2019 75.90 77.32 75.21 76.82 84,780 +0.72(+0.95%)
Jul 17, 2019 76.44 77.34 75.89 76.10 78,423 -0.26(-0.34%)
Jul 16, 2019 76.35 76.76 75.69 76.36 82,627 +0.20(+0.26%)
Jul 15, 2019 77.40 77.70 76.00 76.16 63,720 -0.92(-1.19%)
Jul 12, 2019 77.06 77.27 75.93 77.08 108,900 +0.01(+0.01%)
Jul 11, 2019 78.25 78.98 76.61 77.07 115,260 -0.48(-0.62%)
Jul 10, 2019 78.37 79.17 77.45 77.55 83,778 -0.53(-0.68%)
Jul 09, 2019 77.34 78.30 76.32 78.08 98,175 +0.39(+0.50%)
Jul 08, 2019 76.96 77.72 76.28 77.69 41,506 +0.43(+0.56%)
Jul 05, 2019 76.87 77.41 76.01 77.26 67,800 -0.13(-0.17%)
Jul 03, 2019 76.61 77.97 76.26 77.39 39,900 +0.83(+1.08%)
Jul 02, 2019 76.06 76.63 74.70 76.56 52,941 +0.48(+0.63%)
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.