Addus Homecare Corp (NQ: ADUS )

109.47 +2.27 (+2.12%)
Streaming Delayed Price Updated: 3:15 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2022 84.65 85.95 82.37 84.83 92,584 -0.21(-0.25%)
Feb 28, 2022 83.07 85.59 82.88 85.04 103,445 +0.20(+0.24%)
Feb 25, 2022 70.37 85.44 78.75 84.84 162,779 +9.69(+12.89%)
Feb 24, 2022 68.70 75.22 68.57 75.15 165,552 +4.72(+6.70%)
Feb 23, 2022 71.89 72.05 70.00 70.43 178,717 -1.00(-1.40%)
Feb 22, 2022 71.16 72.41 70.57 71.43 98,909 -0.41(-0.57%)
Feb 18, 2022 71.84 0 -1.74(-2.36%)
Feb 17, 2022 76.11 76.84 73.40 73.58 68,799 -2.94(-3.84%)
Feb 16, 2022 77.18 77.18 75.14 76.52 48,459 -0.38(-0.49%)
Feb 15, 2022 76.34 77.53 75.53 76.90 86,430 +1.75(+2.33%)
Feb 14, 2022 76.05 76.06 73.70 75.15 76,637 -0.63(-0.83%)
Feb 11, 2022 76.67 77.30 74.59 75.78 63,211 -0.63(-0.82%)
Feb 10, 2022 75.75 78.14 75.75 76.41 102,499 -0.66(-0.86%)
Feb 09, 2022 77.45 79.27 76.94 77.07 129,264 +0.58(+0.76%)
Feb 08, 2022 74.43 76.80 74.28 76.49 88,839 +1.87(+2.51%)
Feb 07, 2022 76.29 77.22 74.28 74.62 73,695 -1.68(-2.20%)
Feb 04, 2022 75.50 76.86 74.13 76.30 87,652 +0.47(+0.62%)
Feb 03, 2022 77.09 75.59 75.83 93,110 -1.96(-2.52%)
Feb 02, 2022 80.61 80.82 77.41 77.79 81,724 -2.23(-2.79%)
Feb 01, 2022 79.74 80.54 77.28 80.02 216,374 +0.19(+0.24%)
Jan 31, 2022 76.03 80.01 79.83 117,687 +3.64(+4.78%)
Jan 28, 2022 73.35 76.42 72.00 76.19 95,227 +2.69(+3.66%)
Jan 27, 2022 76.24 76.24 73.38 73.50 51,998 -2.30(-3.03%)
Jan 26, 2022 78.50 79.17 74.55 75.80 59,101 -1.97(-2.53%)
Jan 25, 2022 78.93 79.05 76.00 77.77 69,966 -2.26(-2.82%)
Jan 24, 2022 76.23 80.36 74.88 80.03 78,199 +2.79(+3.61%)
Jan 21, 2022 78.30 79.96 77.06 77.24 65,996 -1.92(-2.43%)
Jan 20, 2022 79.50 81.75 78.88 79.16 63,346 -0.08(-0.10%)
Jan 19, 2022 80.92 80.94 78.00 79.24 111,258 -1.25(-1.55%)
Jan 18, 2022 84.34 84.61 80.11 80.49 76,344 -4.56(-5.36%)
Jan 14, 2022 85.05 0 +0.11(+0.13%)
Jan 13, 2022 84.83 86.64 83.98 84.94 39,828 +0.30(+0.35%)
Jan 12, 2022 87.31 88.33 84.64 84.64 48,903 -2.56(-2.94%)
Jan 11, 2022 87.46 87.79 86.16 87.20 52,366 +0.14(+0.16%)
Jan 10, 2022 85.46 87.37 82.68 87.06 45,540 +1.28(+1.49%)
Jan 07, 2022 88.04 89.06 85.58 85.78 37,337 -1.85(-2.11%)
Jan 06, 2022 88.64 89.57 87.03 87.63 61,481 -1.05(-1.18%)
Jan 05, 2022 91.35 93.34 88.52 88.68 73,633 -2.25(-2.47%)
Jan 04, 2022 93.71 96.96 90.92 90.93 61,223 -2.67(-2.85%)
Jan 03, 2022 94.20 95.75 92.07 93.60 96,436 +0.09(+0.10%)
Dec 31, 2021 93.69 94.42 92.34 93.51 62,583 +0.14(+0.15%)
Dec 30, 2021 93.92 94.81 93.14 93.37 42,927 -0.41(-0.44%)
Dec 29, 2021 93.96 95.35 92.65 93.78 40,392 +0.13(+0.14%)
Dec 28, 2021 95.40 96.10 91.30 93.65 49,460 -1.71(-1.79%)
Dec 27, 2021 93.79 95.50 92.90 95.36 56,988 +2.05(+2.20%)
Dec 23, 2021 91.68 93.82 91.17 93.31 47,300 +1.94(+2.12%)
Dec 22, 2021 91.67 91.67 90.02 91.37 51,737 +1.43(+1.59%)
Dec 21, 2021 88.79 91.47 88.36 89.94 67,245 +2.18(+2.48%)
Dec 20, 2021 89.75 89.75 85.43 87.76 79,334 -2.91(-3.21%)
Dec 17, 2021 87.45 91.75 86.81 90.67 561,452 +3.69(+4.24%)
Dec 16, 2021 91.85 93.36 86.25 86.98 79,948 -4.03(-4.43%)
Dec 15, 2021 90.44 91.18 88.22 91.01 87,138 +0.11(+0.12%)
Dec 14, 2021 90.71 92.80 89.49 90.90 64,254 -0.10(-0.11%)
Dec 13, 2021 91.30 92.54 90.18 91.00 70,368 -0.85(-0.93%)
Dec 10, 2021 92.08 94.16 90.64 91.85 54,427 +0.31(+0.34%)
Dec 09, 2021 92.04 93.50 91.28 91.54 48,320 -1.69(-1.81%)
Dec 08, 2021 92.43 93.67 91.67 93.23 45,010 +1.04(+1.13%)
Dec 07, 2021 90.82 94.84 90.82 92.19 83,352 +2.68(+2.99%)
Dec 06, 2021 85.81 90.60 85.81 89.51 89,633 +5.32(+6.32%)
Dec 03, 2021 88.47 88.71 83.78 84.19 112,781 -4.56(-5.14%)
Dec 02, 2021 85.51 89.00 84.50 88.75 86,981 +3.54(+4.15%)
Dec 01, 2021 88.84 91.21 85.00 85.21 91,805 -2.01(-2.30%)
Nov 30, 2021 88.03 88.78 86.29 87.22 133,008 -1.49(-1.68%)
Nov 29, 2021 93.39 93.39 88.56 88.71 98,074 -2.68(-2.93%)
Nov 26, 2021 97.53 98.13 90.92 91.39 89,220 -8.63(-8.63%)
Nov 24, 2021 101.84 102.14 99.58 100.02 116,780 -1.87(-1.84%)
Nov 23, 2021 103.16 103.31 102.14 101.89 95,840 -0.97(-0.94%)
Nov 22, 2021 101.09 104.77 98.60 102.86 163,694 +2.49(+2.48%)
Nov 19, 2021 103.12 103.80 100.06 100.37 76,405 -3.21(-3.10%)
Nov 18, 2021 103.07 103.75 103.06 103.58 124,935 +0.74(+0.72%)
Nov 17, 2021 101.75 103.09 101.24 102.84 111,671 +0.40(+0.39%)
Nov 16, 2021 98.55 103.57 98.55 102.44 85,787 -0.45(-0.44%)
Nov 15, 2021 103.16 104.48 102.42 102.89 69,283 +0.02(+0.02%)
Nov 12, 2021 105.20 105.20 102.37 102.87 85,998 -2.31(-2.20%)
Nov 11, 2021 106.11 106.11 104.03 105.18 83,968 -0.72(-0.68%)
Nov 10, 2021 104.85 105.90 130,436 +0.58(+0.55%)
Nov 09, 2021 103.64 106.35 102.60 105.32 99,304 +1.68(+1.62%)
Nov 08, 2021 101.84 104.75 101.31 103.64 87,776 +1.61(+1.58%)
Nov 05, 2021 102.32 104.96 101.16 102.03 175,159 +0.92(+0.91%)
Nov 04, 2021 99.99 102.24 98.05 101.11 220,609 +2.43(+2.46%)
Nov 03, 2021 93.50 98.83 93.02 98.68 206,019 +5.64(+6.06%)
Nov 02, 2021 90.01 97.24 89.85 93.04 257,565 -2.96(-3.08%)
Nov 01, 2021 95.00 97.85 95.60 96.00 223,748 +2.50(+2.67%)
Oct 29, 2021 88.50 94.18 87.19 93.50 286,797 +6.01(+6.87%)
Oct 28, 2021 83.96 87.70 83.96 87.49 114,803 +3.93(+4.70%)
Oct 27, 2021 81.60 84.02 80.61 83.56 117,209 +1.56(+1.90%)
Oct 26, 2021 82.05 82.39 82.00 99,748 +0.00(+0.00%)
Oct 25, 2021 82.00 82.86 81.22 82.00 117,327 +0.00(+0.00%)
Oct 22, 2021 79.58 82.55 79.58 82.00 127,463 +2.50(+3.14%)
Oct 21, 2021 78.54 79.61 78.16 79.50 121,999 +1.11(+1.42%)
Oct 20, 2021 77.47 79.39 77.37 78.39 98,835 +1.19(+1.54%)
Oct 19, 2021 77.40 78.27 76.90 77.20 108,981 +0.20(+0.26%)
Oct 18, 2021 76.50 77.44 75.42 77.00 147,681 +0.00(+0.00%)
Oct 15, 2021 78.50 78.86 76.98 77.00 63,841 +0.00(+0.00%)
Oct 14, 2021 76.93 78.17 76.17 77.00 55,007 +0.34(+0.44%)
Oct 13, 2021 75.46 78.06 75.46 76.66 97,619 +1.23(+1.63%)
Oct 12, 2021 73.62 75.89 73.28 75.43 112,958 +2.21(+3.02%)
Oct 11, 2021 75.38 75.38 73.06 73.22 83,471 -1.91(-2.54%)
Oct 08, 2021 74.94 76.47 74.15 75.13 65,478 +0.41(+0.55%)
Oct 07, 2021 75.31 76.53 74.35 74.72 75,410 +0.13(+0.17%)
Oct 06, 2021 75.15 75.38 73.23 74.59 101,258 -1.15(-1.52%)
Oct 05, 2021 76.87 77.72 75.10 75.74 117,091 -1.29(-1.67%)
Oct 04, 2021 78.87 79.62 76.91 77.03 89,967 -1.93(-2.44%)
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.