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

Addus Homecare Corp (NQ: ADUS )

97.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
Nov 01, 2022 107.11 111.13 102.32 108.58 195,527 +6.16(+6.01%)
Oct 31, 2022 106.17 106.17 101.45 102.42 165,756 -2.85(-2.71%)
Oct 28, 2022 101.81 105.48 100.81 105.27 129,339 +4.00(+3.95%)
Oct 27, 2022 111.88 111.88 100.97 101.27 242,533 -10.79(-9.63%)
Oct 26, 2022 109.18 112.11 108.18 112.06 124,524 +3.78(+3.49%)
Oct 25, 2022 105.88 108.30 105.88 108.28 91,319 +3.19(+3.04%)
Oct 24, 2022 106.35 106.82 103.79 105.09 91,791 -0.08(-0.08%)
Oct 21, 2022 104.70 105.33 102.14 105.17 192,498 +0.64(+0.61%)
Oct 20, 2022 103.62 104.62 102.46 104.53 80,945 +0.38(+0.36%)
Oct 19, 2022 103.76 104.36 101.97 104.15 98,476 +0.18(+0.17%)
Oct 18, 2022 104.91 106.52 103.55 103.97 147,151 +0.00(+0.00%)
Oct 17, 2022 103.23 105.17 101.56 103.97 177,983 +1.72(+1.68%)
Oct 14, 2022 105.21 106.39 101.07 102.25 150,615 -2.52(-2.41%)
Oct 13, 2022 100.50 105.79 99.26 104.77 147,402 +3.74(+3.70%)
Oct 12, 2022 98.95 101.47 98.95 101.03 110,082 +2.16(+2.18%)
Oct 11, 2022 98.40 99.87 97.02 98.87 126,773 +0.37(+0.38%)
Oct 10, 2022 97.14 100.16 96.52 98.50 66,339 +1.41(+1.45%)
Oct 07, 2022 96.70 97.95 95.57 97.09 55,025 -0.80(-0.82%)
Oct 06, 2022 97.50 98.41 96.92 97.89 48,129 +0.46(+0.47%)
Oct 05, 2022 97.95 99.06 96.36 97.43 71,818 -0.95(-0.97%)
Oct 04, 2022 98.75 102.23 96.84 98.38 139,571 +1.38(+1.42%)
Oct 03, 2022 95.68 97.07 92.04 97.00 268,308 +1.76(+1.85%)
Sep 30, 2022 95.36 97.88 93.68 95.24 207,654 +0.12(+0.13%)
Sep 29, 2022 94.62 95.21 93.01 95.12 166,274 +0.12(+0.13%)
Sep 28, 2022 93.53 95.11 92.68 95.00 136,877 +1.71(+1.83%)
Sep 27, 2022 92.42 93.42 91.22 93.29 130,374 +1.34(+1.46%)
Sep 26, 2022 88.86 92.49 88.46 91.95 95,334 +2.60(+2.91%)
Sep 23, 2022 90.88 90.92 88.25 89.35 73,692 -1.87(-2.05%)
Sep 22, 2022 92.86 92.86 89.96 91.22 186,108 -2.00(-2.15%)
Sep 21, 2022 92.88 94.58 91.95 93.22 120,459 +1.16(+1.26%)
Sep 20, 2022 91.50 92.36 90.54 92.06 82,084 -0.25(-0.27%)
Sep 19, 2022 91.36 92.61 90.31 92.31 65,548 -0.01(-0.01%)
Sep 16, 2022 90.62 92.66 89.24 92.32 206,672 +0.88(+0.96%)
Sep 15, 2022 91.04 92.30 90.67 91.44 51,831 +0.40(+0.44%)
Sep 14, 2022 91.74 91.92 90.45 91.04 59,895 -0.58(-0.63%)
Sep 13, 2022 92.71 93.27 90.55 91.62 68,687 -2.24(-2.39%)
Sep 12, 2022 93.36 94.75 92.53 93.86 62,205 +0.30(+0.32%)
Sep 09, 2022 94.10 94.43 92.86 93.56 57,724 -0.09(-0.10%)
Sep 08, 2022 91.22 93.82 91.22 93.65 64,765 +2.01(+2.19%)
Sep 07, 2022 87.72 91.81 87.46 91.64 101,465 +3.71(+4.22%)
Sep 06, 2022 87.72 88.56 85.64 87.93 120,554 +0.01(+0.01%)
Sep 02, 2022 88.21 89.56 87.22 87.92 80,735 +0.64(+0.73%)
Sep 01, 2022 88.48 89.00 85.00 87.28 103,082 -1.94(-2.17%)
Aug 31, 2022 88.77 89.82 88.77 89.22 83,568 +0.78(+0.88%)
Aug 30, 2022 89.15 89.67 88.37 88.44 70,874 -0.56(-0.63%)
Aug 29, 2022 89.25 90.12 87.74 89.00 53,152 -0.99(-1.10%)
Aug 26, 2022 93.76 93.76 89.66 89.99 60,040 -3.57(-3.82%)
Aug 25, 2022 91.98 94.45 91.04 93.56 71,605 +1.81(+1.97%)
Aug 24, 2022 93.35 94.96 91.46 91.75 89,660 -1.80(-1.92%)
Aug 23, 2022 96.02 96.68 93.43 93.55 77,055 -2.53(-2.63%)
Aug 22, 2022 95.24 97.19 95.12 96.08 58,505 -0.15(-0.16%)
Aug 19, 2022 95.12 97.42 94.44 96.23 66,974 +0.74(+0.77%)
Aug 18, 2022 95.02 95.67 94.11 95.49 50,523 +0.88(+0.93%)
Aug 17, 2022 94.88 94.88 93.81 94.61 43,200 -1.24(-1.29%)
Aug 16, 2022 96.15 96.15 94.90 95.85 59,964 -0.32(-0.33%)
Aug 15, 2022 94.30 96.24 93.75 96.17 57,492 +1.76(+1.86%)
Aug 12, 2022 93.54 94.89 93.10 94.41 62,013 +1.22(+1.31%)
Aug 11, 2022 94.24 94.84 93.18 93.19 54,591 -0.72(-0.77%)
Aug 10, 2022 94.25 94.25 92.00 93.91 67,390 +0.53(+0.57%)
Aug 09, 2022 92.92 94.17 92.57 93.38 67,904 -0.01(-0.01%)
Aug 08, 2022 93.56 94.93 92.56 93.39 53,666 +0.03(+0.03%)
Aug 05, 2022 92.53 93.37 91.58 93.36 63,384 +0.67(+0.72%)
Aug 04, 2022 94.50 95.55 92.65 92.69 117,454 -2.49(-2.62%)
Aug 03, 2022 95.83 97.33 92.68 95.18 85,020 -0.51(-0.53%)
Aug 02, 2022 96.22 98.81 94.57 95.69 119,391 +0.50(+0.53%)
Aug 01, 2022 92.90 96.19 92.10 95.19 119,776 +2.38(+2.56%)
Jul 29, 2022 93.82 93.87 92.19 92.81 59,264 -1.09(-1.16%)
Jul 28, 2022 94.92 94.92 92.63 93.90 50,025 -1.05(-1.11%)
Jul 27, 2022 94.83 95.92 93.26 94.95 65,926 +1.09(+1.16%)
Jul 26, 2022 93.79 94.53 91.93 93.86 63,014 +0.17(+0.18%)
Jul 25, 2022 93.90 94.49 92.68 93.69 57,117 -0.21(-0.22%)
Jul 22, 2022 95.23 95.39 93.43 93.90 63,266 -1.33(-1.40%)
Jul 21, 2022 91.75 95.23 91.00 95.23 61,032 +3.20(+3.48%)
Jul 20, 2022 92.36 94.05 91.57 92.03 102,089 -0.01(-0.01%)
Jul 19, 2022 90.17 93.26 90.17 92.04 81,067 +2.18(+2.43%)
Jul 18, 2022 90.13 90.76 88.45 89.86 83,558 -0.08(-0.09%)
Jul 15, 2022 89.78 90.51 88.99 89.94 91,637 +1.56(+1.77%)
Jul 14, 2022 85.60 88.52 85.00 88.38 43,401 +1.99(+2.30%)
Jul 13, 2022 85.20 87.76 85.11 86.39 54,144 -0.06(-0.07%)
Jul 12, 2022 87.98 88.58 85.65 86.45 62,785 -1.75(-1.98%)
Jul 11, 2022 87.14 89.38 86.42 88.20 56,464 +0.57(+0.65%)
Jul 08, 2022 86.35 88.72 86.02 87.63 50,082 +0.48(+0.55%)
Jul 07, 2022 84.62 87.26 84.62 87.15 50,054 +2.97(+3.53%)
Jul 06, 2022 85.01 85.29 83.03 84.18 45,427 -0.81(-0.95%)
Jul 05, 2022 83.68 85.49 82.09 84.99 103,302 +0.37(+0.44%)
Jul 01, 2022 82.62 84.77 81.46 84.62 85,593 +1.34(+1.61%)
Jun 30, 2022 84.10 87.88 82.49 83.28 88,790 -1.78(-2.09%)
Jun 29, 2022 84.93 86.43 82.45 85.06 110,566 +1.94(+2.33%)
Jun 28, 2022 87.18 87.45 82.93 83.12 88,008 -3.91(-4.49%)
Jun 27, 2022 86.86 87.10 85.04 87.03 142,758 +0.85(+0.99%)
Jun 24, 2022 82.58 86.32 82.58 86.18 129,116 +4.45(+5.44%)
Jun 23, 2022 78.25 81.73 77.83 81.73 66,479 +3.44(+4.39%)
Jun 22, 2022 74.83 78.93 74.83 78.29 81,556 +2.99(+3.97%)
Jun 21, 2022 75.00 76.83 73.66 75.30 100,204 -2.51(-3.23%)
Jun 17, 2022 77.23 79.35 76.68 77.81 76,974 +0.98(+1.28%)
Jun 16, 2022 76.56 77.01 75.55 76.83 56,969 -1.40(-1.79%)
Jun 15, 2022 77.81 79.28 77.12 78.23 54,323 +1.08(+1.40%)
Jun 14, 2022 78.21 78.21 75.29 77.15 68,203 -1.10(-1.41%)
Jun 13, 2022 79.43 79.78 77.42 78.25 49,653 -3.16(-3.88%)
Jun 10, 2022 79.66 81.87 79.66 81.41 35,579 +0.39(+0.48%)
Jun 09, 2022 81.17 82.12 80.62 81.02 35,714 -0.67(-0.82%)
Jun 08, 2022 82.99 83.59 81.40 81.69 32,074 -2.02(-2.41%)
Jun 07, 2022 82.21 83.75 81.91 83.71 33,277 +0.67(+0.81%)
Jun 06, 2022 83.60 84.34 82.71 83.04 35,446 +0.48(+0.58%)
Jun 03, 2022 82.76 83.23 81.38 82.56 53,731 -1.18(-1.41%)
Jun 02, 2022 81.09 84.49 81.04 83.74 56,601 +3.01(+3.73%)
Jun 01, 2022 83.76 84.98 80.21 80.73 70,915 -2.77(-3.32%)
May 31, 2022 83.54 85.67 82.10 83.50 100,608 -0.33(-0.39%)
May 27, 2022 85.44 87.81 83.73 83.83 73,135 -1.64(-1.92%)
May 26, 2022 86.16 88.01 85.12 85.47 69,954 -0.48(-0.56%)
May 25, 2022 84.61 86.97 84.08 85.95 64,560 +0.77(+0.90%)
May 24, 2022 82.57 85.51 82.55 85.18 82,009 +1.66(+1.99%)
May 23, 2022 85.10 85.88 83.00 83.52 112,366 -1.02(-1.21%)
May 20, 2022 83.83 84.71 81.90 84.54 107,066 +1.45(+1.75%)
May 19, 2022 81.07 84.41 81.07 83.09 84,662 +1.35(+1.65%)
May 18, 2022 82.19 82.38 80.90 81.74 79,680 -1.40(-1.68%)
May 17, 2022 83.24 83.84 82.12 83.14 42,023 +1.21(+1.48%)
May 16, 2022 81.67 82.88 80.81 81.93 47,617 +0.39(+0.48%)
May 13, 2022 82.40 83.69 81.02 81.54 79,173 -0.28(-0.34%)
May 12, 2022 77.55 82.07 77.25 81.82 73,615 +3.77(+4.83%)
May 11, 2022 80.38 81.78 77.85 78.05 65,916 -2.70(-3.34%)
May 10, 2022 79.50 80.88 77.68 80.75 69,718 +2.36(+3.01%)
May 09, 2022 79.45 79.60 77.27 78.39 72,201 -1.90(-2.37%)
May 06, 2022 80.68 81.06 78.62 80.29 58,542 -0.20(-0.25%)
May 05, 2022 84.73 84.73 79.60 80.49 94,034 -4.83(-5.66%)
May 04, 2022 82.88 85.80 82.40 85.32 133,887 +2.98(+3.62%)
May 03, 2022 84.01 84.47 78.85 82.34 142,688 -1.97(-2.34%)
May 02, 2022 84.41 85.59 82.75 84.31 160,726 +0.03(+0.04%)
Apr 29, 2022 84.62 85.91 83.53 84.28 64,841 -0.60(-0.71%)
Apr 28, 2022 85.49 85.74 81.42 84.88 59,803 +0.48(+0.57%)
Apr 27, 2022 85.94 86.50 83.72 84.40 52,889 -1.61(-1.87%)
Apr 26, 2022 87.39 88.28 85.79 86.01 64,297 -2.60(-2.93%)
Apr 25, 2022 83.96 88.68 83.96 88.61 92,588 +3.49(+4.10%)
Apr 22, 2022 90.25 91.39 83.59 85.12 91,923 -5.22(-5.78%)
Apr 21, 2022 92.28 92.99 90.33 90.34 51,830 -1.66(-1.80%)
Apr 20, 2022 91.37 92.58 89.99 92.00 44,389 +1.65(+1.83%)
Apr 19, 2022 88.92 92.38 88.92 90.35 52,423 +1.17(+1.31%)
Apr 18, 2022 88.99 90.31 88.63 89.18 52,427 -0.28(-0.31%)
Apr 14, 2022 88.81 89.47 88.44 89.46 61,107 +0.64(+0.72%)
Apr 13, 2022 87.98 89.15 87.48 88.82 56,916 +1.98(+2.28%)
Apr 12, 2022 87.34 89.41 85.94 86.84 90,320 -1.95(-2.20%)
Apr 11, 2022 89.11 90.45 88.63 88.79 130,122 -0.51(-0.57%)
Apr 08, 2022 88.96 91.71 88.96 89.30 92,311 -0.04(-0.04%)
Apr 07, 2022 86.10 90.09 86.10 89.34 71,363 +3.27(+3.80%)
Apr 06, 2022 85.23 86.79 84.29 86.07 55,455 -0.05(-0.06%)
Apr 05, 2022 87.82 88.56 85.55 86.12 39,821 -1.78(-2.03%)
Apr 04, 2022 90.89 90.89 87.13 87.90 56,200 -2.93(-3.23%)
Apr 01, 2022 92.94 94.38 88.62 90.83 101,691 -2.46(-2.64%)
Mar 31, 2022 90.77 94.99 90.72 93.29 123,717 +2.96(+3.28%)
Mar 30, 2022 88.09 90.94 87.18 90.33 120,715 +1.93(+2.18%)
Mar 29, 2022 84.43 89.30 84.00 88.40 191,081 +5.42(+6.53%)
Mar 28, 2022 81.75 83.02 81.09 82.98 31,658 +1.45(+1.78%)
Mar 25, 2022 81.61 82.37 80.75 81.53 41,795 +0.09(+0.11%)
Mar 24, 2022 80.71 82.14 79.55 81.44 64,838 +1.49(+1.86%)
Mar 23, 2022 80.10 80.49 78.37 79.95 49,225 -0.96(-1.19%)
Mar 22, 2022 79.89 81.82 79.63 80.91 63,651 +0.97(+1.21%)
Mar 21, 2022 81.32 82.00 79.11 79.94 42,646 -1.41(-1.73%)
Mar 18, 2022 82.05 82.33 79.88 81.35 130,062 +0.05(+0.06%)
Mar 17, 2022 77.70 81.34 77.33 81.30 61,115 +3.07(+3.92%)
Mar 16, 2022 77.08 78.47 76.06 78.23 103,416 +2.31(+3.04%)
Mar 15, 2022 75.45 76.29 73.91 75.92 61,757 +1.42(+1.91%)
Mar 14, 2022 78.16 78.71 74.20 74.50 74,273 -3.66(-4.68%)
Mar 11, 2022 81.12 81.55 77.95 78.16 64,110 -2.43(-3.02%)
Mar 10, 2022 79.49 80.67 78.92 80.59 33,412 -0.44(-0.54%)
Mar 09, 2022 82.22 83.70 80.85 81.03 50,323 +0.42(+0.52%)
Mar 08, 2022 80.51 83.52 80.15 80.61 80,259 +0.03(+0.04%)
Mar 07, 2022 81.78 81.78 80.16 80.58 54,384 -1.19(-1.46%)
Mar 04, 2022 79.66 82.11 77.78 81.77 86,281 +1.34(+1.67%)
Mar 03, 2022 80.75 81.05 79.30 80.43 102,397 -0.86(-1.06%)
Mar 02, 2022 84.23 85.52 78.42 81.29 98,818 -3.54(-4.17%)
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.