ADUS: Addus HomeCare Corp.
$ 112.80 |
|
-1.23 -1.08% |
|
| Open: | 112.20 |
| High: | 113.83 |
| Low: | 110.64 |
| Volume: | 127,818 |
$ 114.03
+1.34 +1.19%
| Open: | 112.51 |
| High: | 114.20 |
| Low: | 112.41 |
| Volume: | 97,734 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-06-13 | 112.20 | 113.83 | 110.64 | 112.80 | 127,818 | -1.23 | -1.08 |
| 2025-06-12 | 112.51 | 114.20 | 112.41 | 114.03 | 97,734 | +1.34 | +1.19 |
| 2025-06-11 | 118.01 | 118.47 | 112.37 | 112.69 | 310,708 | -5.31 | -4.50 |
| 2025-06-10 | 116.73 | 118.27 | 115.28 | 118.00 | 159,635 | +1.44 | +1.24 |
| 2025-06-09 | 113.90 | 116.72 | 111.67 | 116.56 | 194,483 | +3.43 | +3.03 |
| 2025-06-06 | 113.36 | 113.58 | 112.27 | 113.13 | 99,500 | +0.97 | +0.86 |
| 2025-06-05 | 111.85 | 112.72 | 111.21 | 112.16 | 123,200 | +0.15 | +0.13 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
42,197.79 | -769.83 | -1.79 | 485,320,056 |
|
DJTA
Dow Jones Transportation Average |
14,685.56 | -224.99 | -1.51 | 150,768,294 |
|
SPX
S&P 500 Index |
5,976.97 | -68.29 | -1.13 | |
|
OEX
S&P 100 Index |
2,927.40 | -32.67 | -1.10 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
21,631.04 | -282.28 | -1.29 | |
|
NYA
NYSE Composite Index |
19,981.07 | -218.42 | -1.08 | |
|
XAX
NYSE AMEX Composite Index |
5,805.34 | +115.22 | +2.02 | |
|
RUI
RUSSELL 1000 Index |
3,269.67 | -38.44 | -1.16 | |
|
RUT
Russell 2000 Index |
2,100.51 | -39.59 | -1.85 | |
|
RUA
Russell 3000 Index |
3,396.03 | -40.96 | -1.19 | |
|
VIX
CBOE Volatility Index |
20.82 | +2.80 | +15.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.43 | +0.74 | +3.26 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.40 | +1.30 | +5.88 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
22.62 | +1.97 | +9.54 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,941.68 | -107.40 | -1.07 |