Addus Homecare Corp (NQ: ADUS )

124.42 -1.27 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 131.03 133.11 130.44 133.03 126,794 +2.08(+1.59%)
Sep 27, 2024 132.13 132.13 129.66 130.95 129,949 -0.88(-0.67%)
Sep 26, 2024 133.77 133.77 131.62 131.83 103,237 -1.33(-1.00%)
Sep 25, 2024 133.94 134.20 132.45 133.16 123,189 -0.13(-0.10%)
Sep 24, 2024 132.78 133.75 131.81 133.29 114,680 +0.45(+0.34%)
Sep 23, 2024 131.17 132.86 130.90 132.84 92,244 +2.40(+1.84%)
Sep 20, 2024 133.05 133.28 130.09 130.44 414,524 -2.61(-1.96%)
Sep 19, 2024 134.60 135.87 132.34 133.05 135,771 +0.53(+0.40%)
Sep 18, 2024 132.47 136.12 131.25 132.52 120,270 +0.05(+0.04%)
Sep 17, 2024 132.00 133.67 132.00 132.47 125,623 +0.47(+0.36%)
Sep 16, 2024 130.25 132.06 130.23 132.00 148,343 +1.87(+1.44%)
Sep 13, 2024 129.53 131.29 129.53 130.13 64,563 +1.73(+1.35%)
Sep 12, 2024 129.15 129.51 127.85 128.40 104,235 -0.65(-0.50%)
Sep 11, 2024 126.59 129.09 126.06 129.05 80,122 +2.02(+1.59%)
Sep 10, 2024 126.74 127.62 125.69 127.03 81,402 +0.18(+0.14%)
Sep 09, 2024 126.57 127.12 123.16 126.85 77,610 +0.48(+0.38%)
Sep 06, 2024 129.53 130.21 125.48 126.37 106,021 -3.21(-2.48%)
Sep 05, 2024 130.71 130.87 128.65 129.58 67,440 -1.00(-0.77%)
Sep 04, 2024 129.11 131.12 129.10 130.58 79,630 +0.57(+0.44%)
Sep 03, 2024 132.16 132.41 129.53 130.01 123,653 -3.00(-2.26%)
Aug 30, 2024 131.57 133.59 131.15 133.01 123,415 +1.93(+1.47%)
Aug 29, 2024 132.34 133.16 131.08 131.08 144,460 -1.06(-0.80%)
Aug 28, 2024 132.49 133.21 131.62 132.14 142,319 -0.28(-0.21%)
Aug 27, 2024 132.93 133.40 131.81 132.42 94,423 -0.61(-0.46%)
Aug 26, 2024 134.59 134.76 132.47 133.03 129,654 -0.55(-0.41%)
Aug 23, 2024 132.65 134.78 132.49 133.58 114,812 +1.19(+0.90%)
Aug 22, 2024 132.75 133.04 131.77 132.39 79,727 -0.06(-0.05%)
Aug 21, 2024 131.25 133.25 130.00 132.45 107,168 +2.10(+1.61%)
Aug 20, 2024 132.14 132.55 130.00 130.35 79,771 -1.70(-1.29%)
Aug 19, 2024 131.54 132.72 131.04 132.05 124,047 +0.70(+0.53%)
Aug 16, 2024 130.93 131.65 130.03 131.35 82,683 +0.80(+0.61%)
Aug 15, 2024 129.60 131.60 128.70 130.55 164,750 +2.51(+1.96%)
Aug 14, 2024 129.19 129.99 127.46 128.04 162,902 -0.72(-0.56%)
Aug 13, 2024 126.52 128.79 126.19 128.76 136,306 +3.26(+2.60%)
Aug 12, 2024 124.24 125.68 122.32 125.50 135,592 +0.87(+0.70%)
Aug 09, 2024 124.67 125.81 123.52 124.63 73,363 +0.16(+0.13%)
Aug 08, 2024 123.46 124.73 122.56 124.47 144,455 +2.25(+1.84%)
Aug 07, 2024 125.09 125.22 121.00 122.22 152,278 -2.28(-1.83%)
Aug 06, 2024 118.51 126.70 118.51 124.50 324,001 +6.79(+5.77%)
Aug 05, 2024 117.52 118.04 114.97 117.71 177,213 -2.61(-2.17%)
Aug 02, 2024 118.97 121.26 118.40 120.32 111,753 -1.63(-1.34%)
Aug 01, 2024 121.78 122.95 119.88 121.95 166,556 +0.59(+0.49%)
Jul 31, 2024 121.95 123.67 120.60 121.36 121,054 -0.11(-0.09%)
Jul 30, 2024 123.10 124.09 121.25 121.47 178,541 -1.20(-0.98%)
Jul 29, 2024 123.95 125.24 122.39 122.67 104,928 -0.85(-0.69%)
Jul 26, 2024 122.83 124.02 121.71 123.52 244,594 +2.40(+1.98%)
Jul 25, 2024 123.97 124.48 120.81 121.12 254,584 -2.55(-2.06%)
Jul 24, 2024 121.33 123.98 121.14 123.67 152,021 +2.50(+2.06%)
Jul 23, 2024 121.40 123.07 120.53 121.17 158,334 -0.21(-0.17%)
Jul 22, 2024 119.40 121.40 118.62 121.38 230,920 +2.56(+2.15%)
Jul 19, 2024 119.85 120.77 118.56 118.82 89,401 -0.40(-0.34%)
Jul 18, 2024 121.59 123.67 118.86 119.22 109,463 -2.83(-2.32%)
Jul 17, 2024 122.40 124.30 121.89 122.05 165,283 -0.78(-0.64%)
Jul 16, 2024 121.47 123.85 121.47 122.83 122,229 +2.43(+2.02%)
Jul 15, 2024 121.21 123.15 120.03 120.40 126,202 -0.50(-0.41%)
Jul 12, 2024 120.60 121.42 120.27 120.90 99,932 +1.12(+0.94%)
Jul 11, 2024 119.70 121.06 118.75 119.78 135,152 +1.00(+0.84%)
Jul 10, 2024 117.50 118.83 117.12 118.78 162,936 +1.83(+1.56%)
Jul 09, 2024 118.75 119.36 116.58 116.95 114,908 -1.89(-1.59%)
Jul 08, 2024 118.01 119.72 117.22 118.84 213,274 +1.11(+0.94%)
Jul 05, 2024 117.00 117.87 116.20 117.73 130,201 +0.35(+0.30%)
Jul 03, 2024 116.46 117.99 116.22 117.38 104,242 +0.73(+0.63%)
Jul 02, 2024 115.94 117.67 115.94 116.65 158,248 +0.49(+0.42%)
Jul 01, 2024 116.69 117.97 115.63 116.16 235,659 +0.05(+0.04%)
Jun 28, 2024 115.24 117.53 114.29 116.11 883,979 +1.90(+1.66%)
Jun 27, 2024 112.49 115.08 110.48 114.21 882,445 -5.31(-4.44%)
Jun 26, 2024 120.06 120.45 119.00 119.52 75,093 -0.88(-0.73%)
Jun 25, 2024 119.28 120.53 118.88 120.40 58,394 +1.01(+0.85%)
Jun 24, 2024 118.62 120.31 118.37 119.39 66,751 +0.94(+0.79%)
Jun 21, 2024 116.93 118.61 116.27 118.45 174,465 +1.55(+1.33%)
Jun 20, 2024 118.50 119.11 116.01 116.90 82,654 -2.40(-2.01%)
Jun 18, 2024 118.11 119.79 117.30 119.30 111,472 +1.60(+1.36%)
Jun 17, 2024 116.13 118.22 116.13 117.70 72,125 +1.27(+1.09%)
Jun 14, 2024 114.95 116.92 111.84 116.43 128,190 +0.29(+0.25%)
Jun 13, 2024 117.70 118.87 114.45 116.14 132,970 -2.31(-1.95%)
Jun 12, 2024 118.99 119.98 117.27 118.45 162,308 +0.43(+0.36%)
Jun 11, 2024 116.80 118.92 114.44 118.02 130,663 +1.22(+1.04%)
Jun 10, 2024 113.35 117.77 112.15 116.80 244,652 +2.26(+1.97%)
Jun 07, 2024 116.15 116.65 114.29 114.54 77,302 -1.53(-1.32%)
Jun 06, 2024 114.09 116.89 113.81 116.07 187,687 +1.37(+1.19%)
Jun 05, 2024 113.69 114.81 112.65 114.70 104,109 +1.11(+0.98%)
Jun 04, 2024 112.69 114.02 111.55 113.59 88,200 +0.12(+0.11%)
Jun 03, 2024 114.87 115.32 112.19 113.47 62,352 -1.34(-1.17%)
May 31, 2024 112.31 115.10 112.31 114.81 144,746 +3.08(+2.76%)
May 30, 2024 111.28 112.50 110.02 111.73 66,731 +0.79(+0.71%)
May 29, 2024 110.76 112.32 110.48 110.94 58,127 -0.87(-0.78%)
May 28, 2024 112.50 112.91 111.11 111.81 89,941 +0.20(+0.18%)
May 24, 2024 109.78 111.61 109.40 111.61 63,377 +2.57(+2.36%)
May 23, 2024 110.22 111.00 108.80 109.04 59,883 -1.23(-1.12%)
May 22, 2024 110.74 111.80 109.66 110.27 97,369 -0.49(-0.44%)
May 21, 2024 110.10 111.61 109.83 110.76 58,354 +0.10(+0.09%)
May 20, 2024 111.16 111.16 109.69 110.66 60,845 +0.00(+0.00%)
May 17, 2024 110.74 111.28 109.94 110.66 105,373 +0.37(+0.34%)
May 16, 2024 110.86 111.01 109.11 110.29 66,815 -0.58(-0.52%)
May 15, 2024 110.85 111.89 109.51 110.87 147,827 +1.01(+0.92%)
May 14, 2024 111.00 111.99 109.56 109.86 111,987 -0.71(-0.64%)
May 13, 2024 109.70 110.88 108.43 110.57 105,145 +1.31(+1.20%)
May 10, 2024 105.98 109.42 105.26 109.26 111,054 +3.16(+2.98%)
May 09, 2024 107.30 107.30 104.65 106.10 153,538 -0.99(-0.92%)
May 08, 2024 104.05 107.54 104.05 107.09 145,433 +2.50(+2.39%)
May 07, 2024 99.90 105.53 97.53 104.59 281,392 +6.70(+6.84%)
May 06, 2024 98.82 98.82 97.28 97.89 119,427 -0.31(-0.32%)
May 03, 2024 99.28 99.28 96.39 98.20 117,674 -0.21(-0.21%)
May 02, 2024 98.91 99.64 96.66 98.41 156,393 +0.01(+0.01%)
May 01, 2024 96.04 99.77 96.04 98.40 164,551 +2.25(+2.34%)
Apr 30, 2024 93.83 96.49 93.39 96.15 157,243 +1.97(+2.09%)
Apr 29, 2024 94.54 95.08 93.40 94.18 146,740 -0.36(-0.38%)
Apr 26, 2024 91.23 95.17 90.90 94.54 205,950 +2.84(+3.10%)
Apr 25, 2024 94.32 94.32 91.51 91.70 159,016 -3.80(-3.98%)
Apr 24, 2024 93.87 95.86 92.40 95.50 228,748 +0.74(+0.78%)
Apr 23, 2024 89.23 95.16 87.88 94.76 412,526 +1.27(+1.36%)
Apr 22, 2024 97.51 97.76 93.27 93.49 187,615 -3.70(-3.81%)
Apr 19, 2024 96.66 98.12 95.87 97.19 93,878 +0.03(+0.03%)
Apr 18, 2024 96.45 97.65 95.80 97.16 116,382 +0.54(+0.56%)
Apr 17, 2024 97.26 99.52 96.25 96.62 108,623 -0.37(-0.38%)
Apr 16, 2024 97.50 99.12 96.59 96.99 172,469 +0.26(+0.27%)
Apr 15, 2024 97.97 98.00 96.64 96.73 114,777 -1.12(-1.14%)
Apr 12, 2024 98.57 99.56 97.56 97.85 64,825 -1.43(-1.44%)
Apr 11, 2024 97.19 99.55 97.18 99.28 146,251 +2.26(+2.33%)
Apr 10, 2024 96.72 98.13 95.86 97.02 161,987 -1.65(-1.67%)
Apr 09, 2024 101.55 102.08 97.50 98.67 160,942 -2.52(-2.49%)
Apr 08, 2024 103.20 103.20 101.05 101.19 74,978 -0.92(-0.90%)
Apr 05, 2024 101.79 104.18 101.79 102.11 80,802 -0.05(-0.05%)
Apr 04, 2024 103.20 103.73 102.05 102.16 97,307 -0.43(-0.42%)
Apr 03, 2024 100.94 103.21 100.94 102.59 79,188 +0.93(+0.91%)
Apr 02, 2024 102.12 102.28 100.39 101.66 110,701 -1.52(-1.47%)
Apr 01, 2024 103.93 104.39 102.25 103.18 99,379 -0.16(-0.15%)
Mar 28, 2024 103.62 104.42 102.98 103.34 75,973 -0.40(-0.39%)
Mar 27, 2024 102.81 104.22 102.81 103.74 79,444 +1.18(+1.15%)
Mar 26, 2024 103.61 103.73 101.66 102.56 121,616 -0.15(-0.15%)
Mar 25, 2024 103.51 104.29 102.09 102.71 71,841 -0.79(-0.76%)
Mar 22, 2024 101.77 103.91 101.04 103.50 135,660 +2.20(+2.17%)
Mar 21, 2024 101.96 102.36 100.34 101.30 114,717 +0.06(+0.06%)
Mar 20, 2024 100.43 101.56 99.95 101.24 71,728 +0.70(+0.70%)
Mar 19, 2024 100.70 102.57 100.35 100.54 109,696 -0.66(-0.65%)
Mar 18, 2024 96.78 101.64 95.39 101.20 155,306 +4.44(+4.59%)
Mar 15, 2024 97.15 98.32 96.01 96.76 209,163 -1.29(-1.32%)
Mar 14, 2024 98.61 99.59 96.86 98.05 138,141 -1.05(-1.06%)
Mar 13, 2024 98.51 99.53 98.47 99.10 90,174 +0.52(+0.53%)
Mar 12, 2024 98.58 99.42 97.44 98.58 75,569 -0.18(-0.18%)
Mar 11, 2024 101.56 101.88 98.58 98.76 95,750 -3.49(-3.41%)
Mar 08, 2024 101.20 104.61 100.73 102.25 166,096 +1.65(+1.64%)
Mar 07, 2024 99.35 101.14 99.35 100.60 164,365 +1.35(+1.36%)
Mar 06, 2024 97.39 99.89 97.04 99.25 162,044 +1.56(+1.60%)
Mar 05, 2024 95.42 98.00 95.42 97.69 132,095 +1.94(+2.03%)
Mar 04, 2024 93.86 96.35 92.57 95.75 123,596 +1.89(+2.01%)
Mar 01, 2024 92.61 94.12 92.02 93.86 101,109 +1.58(+1.71%)
Feb 29, 2024 93.20 93.20 91.03 92.28 122,574 +0.43(+0.47%)
Feb 28, 2024 92.28 93.11 90.62 91.85 182,018 -0.25(-0.27%)
Feb 27, 2024 91.41 96.72 90.00 92.10 391,365 +4.77(+5.46%)
Feb 26, 2024 85.94 89.19 85.94 87.33 386,781 -1.77(-1.99%)
Feb 23, 2024 89.83 90.32 88.89 89.10 97,202 -0.90(-1.00%)
Feb 22, 2024 90.92 91.70 89.27 90.00 120,237 -1.44(-1.57%)
Feb 21, 2024 91.12 91.44 89.88 91.44 70,734 -0.18(-0.20%)
Feb 20, 2024 93.22 93.58 91.33 91.62 84,814 -2.68(-2.84%)
Feb 16, 2024 93.96 96.83 93.48 94.30 101,619 +0.46(+0.49%)
Feb 15, 2024 92.38 94.56 92.31 93.84 73,835 +1.56(+1.69%)
Feb 14, 2024 91.41 92.28 90.69 92.28 53,578 +1.86(+2.06%)
Feb 13, 2024 93.66 94.42 89.47 90.42 167,290 -5.10(-5.34%)
Feb 12, 2024 94.45 97.22 93.67 95.52 123,321 +1.28(+1.36%)
Feb 09, 2024 90.91 94.53 90.29 94.24 136,608 +3.33(+3.66%)
Feb 08, 2024 86.70 90.92 86.17 90.91 211,646 +4.13(+4.76%)
Feb 07, 2024 87.96 88.37 86.60 86.78 106,557 -0.62(-0.71%)
Feb 06, 2024 88.85 89.41 87.24 87.40 89,880 -1.71(-1.92%)
Feb 05, 2024 88.01 89.33 87.97 89.11 80,947 +0.23(+0.26%)
Feb 02, 2024 87.61 89.00 87.61 88.88 79,521 +0.39(+0.44%)
Feb 01, 2024 86.61 88.49 86.61 88.49 95,943 +1.89(+2.18%)
Jan 31, 2024 88.39 89.33 86.43 86.60 88,496 -1.58(-1.79%)
Jan 30, 2024 88.52 90.12 88.00 88.18 64,846 -0.77(-0.87%)
Jan 29, 2024 89.40 90.70 87.39 88.95 168,924 -0.55(-0.61%)
Jan 26, 2024 89.00 89.54 88.15 89.50 98,464 +0.56(+0.63%)
Jan 25, 2024 90.54 90.88 88.13 88.94 72,031 -1.17(-1.30%)
Jan 24, 2024 91.64 91.64 89.46 90.11 73,739 -0.53(-0.58%)
Jan 23, 2024 92.38 92.38 90.41 90.64 77,180 -0.85(-0.93%)
Jan 22, 2024 91.92 92.24 90.97 91.49 79,425 +0.30(+0.33%)
Jan 19, 2024 91.03 91.33 89.69 91.19 60,006 +0.65(+0.72%)
Jan 18, 2024 90.07 90.59 88.53 90.54 70,011 +0.84(+0.94%)
Jan 17, 2024 88.59 90.86 88.59 89.70 94,293 +0.21(+0.23%)
Jan 16, 2024 86.64 89.70 86.45 89.49 162,137 +2.50(+2.87%)
Jan 12, 2024 89.61 90.00 86.30 86.99 114,231 -1.64(-1.85%)
Jan 11, 2024 88.35 89.02 88.00 88.63 90,008 +0.01(+0.01%)
Jan 10, 2024 88.87 88.87 87.89 88.62 57,454 -0.62(-0.69%)
Jan 09, 2024 89.76 90.17 89.03 89.24 52,790 -1.52(-1.67%)
Jan 08, 2024 88.66 90.91 88.66 90.76 59,882 +2.50(+2.83%)
Jan 05, 2024 89.43 90.11 88.22 88.26 67,180 -1.65(-1.84%)
Jan 04, 2024 91.11 91.11 89.28 89.91 100,793 -0.73(-0.81%)
Jan 03, 2024 92.99 93.28 90.62 90.64 70,957 -2.59(-2.78%)
Jan 02, 2024 92.64 95.19 92.64 93.23 84,130 +0.38(+0.41%)
Dec 29, 2023 94.04 94.04 92.13 92.85 99,153 -1.56(-1.65%)
Dec 28, 2023 95.16 96.06 94.00 94.41 101,025 -1.11(-1.16%)
Dec 27, 2023 97.02 97.04 95.00 95.52 90,507 -1.40(-1.44%)
Dec 26, 2023 96.93 97.28 95.57 96.92 62,822 +0.57(+0.59%)
Dec 22, 2023 96.61 97.31 95.76 96.35 53,577 -0.08(-0.08%)
Dec 21, 2023 95.20 96.47 94.45 96.43 53,419 +1.77(+1.87%)
Dec 20, 2023 96.00 97.37 94.64 94.66 68,776 -1.34(-1.40%)
Dec 19, 2023 95.21 96.72 95.08 96.00 85,176 +1.56(+1.65%)
Dec 18, 2023 93.61 94.59 92.90 94.44 83,835 +1.68(+1.81%)
Dec 15, 2023 96.00 96.25 92.62 92.76 452,923 -3.22(-3.35%)
Dec 14, 2023 97.52 97.65 95.36 95.98 95,384 -0.88(-0.91%)
Dec 13, 2023 94.33 96.90 93.81 96.86 69,715 +2.45(+2.60%)
Dec 12, 2023 93.50 94.82 92.85 94.41 64,131 +1.79(+1.93%)
Dec 11, 2023 92.19 92.76 90.82 92.62 60,679 +0.89(+0.97%)
Dec 08, 2023 89.27 91.87 87.75 91.73 90,994 +2.38(+2.66%)
Dec 07, 2023 90.57 90.57 88.85 89.35 79,407 -0.74(-0.82%)
Dec 06, 2023 92.00 93.05 89.69 90.09 71,266 -1.61(-1.76%)
Dec 05, 2023 90.98 91.85 90.10 91.70 63,169 +0.23(+0.25%)
Dec 04, 2023 88.91 91.74 88.91 91.47 81,246 +1.89(+2.11%)
Dec 01, 2023 87.01 89.58 85.43 89.58 66,654 +2.38(+2.73%)
Nov 30, 2023 87.79 88.74 86.80 87.20 85,580 -0.50(-0.57%)
Nov 29, 2023 89.33 90.62 87.62 87.70 69,476 -1.46(-1.64%)
Nov 28, 2023 89.02 89.29 88.63 89.16 42,103 +0.15(+0.17%)
Nov 27, 2023 88.52 89.50 88.41 89.01 65,714 +0.06(+0.07%)
Nov 24, 2023 88.90 89.36 88.67 88.95 17,716 +0.19(+0.21%)
Nov 22, 2023 88.14 89.02 87.59 88.76 35,635 +1.42(+1.63%)
Nov 21, 2023 87.79 88.38 87.15 87.34 45,419 -0.38(-0.43%)
Nov 20, 2023 86.20 87.81 86.15 87.72 44,662 +1.88(+2.19%)
Nov 17, 2023 86.85 86.90 85.53 85.84 49,395 -0.08(-0.09%)
Nov 16, 2023 86.28 86.95 85.63 85.92 54,740 -0.37(-0.43%)
Nov 15, 2023 87.29 89.05 86.21 86.29 62,375 -1.18(-1.35%)
Nov 14, 2023 83.72 87.53 83.46 87.47 98,821 +5.42(+6.61%)
Nov 13, 2023 82.59 83.08 81.67 82.05 63,543 -0.31(-0.38%)
Nov 10, 2023 82.52 83.12 81.51 82.36 79,059 -0.23(-0.28%)
Nov 09, 2023 83.14 83.65 81.78 82.59 51,887 -0.44(-0.53%)
Nov 08, 2023 83.45 84.08 82.41 83.03 37,179 -0.72(-0.86%)
Nov 07, 2023 84.63 85.17 83.55 83.75 55,480 -1.08(-1.27%)
Nov 06, 2023 84.27 85.20 83.54 84.83 103,007 +0.16(+0.19%)
Nov 03, 2023 83.08 85.03 83.08 84.67 62,684 +2.58(+3.14%)
Nov 02, 2023 81.48 82.55 80.68 82.09 64,952 +1.26(+1.56%)
Nov 01, 2023 78.90 80.94 78.35 80.83 114,501 +1.93(+2.45%)
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%)
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.