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

Alliance Data Systems (NY: ADS )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 1, 2022 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 (%)
May 29, 2020 47.65 49.14 46.00 46.33 4,258,000 -2.67(-5.45%)
May 28, 2020 52.02 52.10 48.69 49.00 1,495,507 -2.99(-5.75%)
May 27, 2020 52.96 54.40 50.16 51.99 2,133,714 +2.57(+5.20%)
May 26, 2020 45.60 50.29 44.96 49.42 2,639,167 +7.37(+17.53%)
May 22, 2020 43.36 43.76 41.81 42.05 1,143,600 -1.01(-2.35%)
May 21, 2020 44.00 44.91 42.29 43.06 1,156,444 -1.02(-2.31%)
May 20, 2020 44.01 46.27 43.70 44.08 1,491,002 +1.43(+3.35%)
May 19, 2020 44.15 45.25 42.16 42.65 1,317,109 -2.18(-4.86%)
May 18, 2020 40.97 45.15 40.68 44.83 2,005,822 +6.65(+17.42%)
May 15, 2020 38.56 39.24 37.31 38.18 1,478,500 -1.20(-3.05%)
May 14, 2020 35.99 40.15 35.13 39.38 2,271,626 +2.32(+6.26%)
May 13, 2020 40.08 40.08 36.14 37.06 2,240,441 -3.41(-8.43%)
May 12, 2020 43.40 45.47 40.36 40.47 1,718,102 -2.55(-5.93%)
May 11, 2020 45.95 46.34 42.81 43.02 2,223,560 -4.16(-8.82%)
May 08, 2020 47.03 47.50 45.56 47.18 1,225,800 +1.68(+3.69%)
May 07, 2020 44.74 47.28 44.52 45.50 1,061,727 +1.79(+4.10%)
May 06, 2020 46.09 46.76 43.11 43.71 1,461,029 -1.63(-3.60%)
May 05, 2020 48.24 50.92 45.13 45.34 1,944,845 -1.00(-2.16%)
May 04, 2020 44.01 46.53 43.07 46.34 1,554,524 -0.04(-0.09%)
May 01, 2020 47.76 47.90 45.01 46.38 1,961,500 -3.69(-7.37%)
Apr 30, 2020 53.66 53.69 50.01 50.07 1,744,210 -4.87(-8.86%)
Apr 29, 2020 51.70 55.36 51.27 54.94 2,743,184 +7.34(+15.42%)
Apr 28, 2020 44.48 48.33 43.61 47.60 2,104,477 +6.21(+15.00%)
Apr 27, 2020 41.20 42.74 40.51 41.39 2,004,666 +0.99(+2.45%)
Apr 24, 2020 40.79 42.44 38.75 40.40 3,935,600 +0.01(+0.02%)
Apr 23, 2020 36.69 41.25 35.59 40.39 2,944,825 +3.71(+10.11%)
Apr 22, 2020 37.55 37.97 35.72 36.68 1,322,355 +0.71(+1.97%)
Apr 21, 2020 35.00 37.30 35.00 35.97 1,653,243 -0.52(-1.43%)
Apr 20, 2020 36.00 38.64 35.33 36.49 1,203,115 -1.37(-3.62%)
Apr 17, 2020 34.74 37.94 34.72 37.86 1,999,100 +4.86(+14.73%)
Apr 16, 2020 34.45 34.45 32.51 33.00 1,553,650 -1.52(-4.40%)
Apr 15, 2020 34.26 34.77 32.68 34.52 1,444,363 -1.89(-5.19%)
Apr 14, 2020 37.22 37.64 34.01 36.41 1,908,004 +0.59(+1.65%)
Apr 13, 2020 36.87 37.50 33.79 35.82 2,224,843 -2.76(-7.15%)
Apr 09, 2020 44.78 46.30 37.12 38.58 2,269,200 -2.13(-5.23%)
Apr 08, 2020 36.00 41.77 35.90 40.71 1,823,638 +5.14(+14.45%)
Apr 07, 2020 34.28 39.38 34.28 35.57 2,414,518 +4.41(+14.15%)
Apr 06, 2020 28.98 32.79 28.73 31.16 3,188,163 +4.67(+17.63%)
Apr 03, 2020 28.41 28.68 25.64 26.49 1,419,600 -1.80(-6.36%)
Apr 02, 2020 31.01 31.59 26.56 28.29 2,272,822 -2.75(-8.86%)
Apr 01, 2020 31.74 32.15 30.12 31.04 1,525,937 -2.61(-7.76%)
Mar 31, 2020 33.80 35.52 32.10 33.65 1,291,253 -0.65(-1.90%)
Mar 30, 2020 36.58 36.58 32.80 34.30 1,386,949 -2.17(-5.95%)
Mar 27, 2020 35.77 38.03 35.05 36.47 2,085,500 -1.08(-2.88%)
Mar 26, 2020 40.00 42.79 36.41 37.55 1,702,849 -0.96(-2.49%)
Mar 25, 2020 43.45 46.44 38.30 38.51 2,156,640 -3.50(-8.33%)
Mar 24, 2020 33.91 42.41 32.81 42.01 2,564,751 +10.99(+35.43%)
Mar 23, 2020 26.53 32.17 26.52 31.02 2,098,630 +3.47(+12.60%)
Mar 20, 2020 27.26 31.09 26.80 27.55 3,864,700 +2.17(+8.55%)
Mar 19, 2020 22.29 27.21 20.51 25.38 3,435,034 +2.77(+12.25%)
Mar 18, 2020 28.83 28.83 21.00 22.61 2,703,208 -8.26(-26.76%)
Mar 17, 2020 36.94 37.05 28.08 30.87 3,849,801 -5.24(-14.51%)
Mar 16, 2020 36.00 43.08 35.97 36.11 2,389,018 -13.40(-27.07%)
Mar 13, 2020 50.64 51.04 44.39 49.51 2,558,300 +2.69(+5.75%)
Mar 12, 2020 52.59 53.00 46.25 46.82 1,978,334 -10.46(-18.26%)
Mar 11, 2020 61.62 62.84 56.90 57.28 2,058,277 -6.28(-9.88%)
Mar 10, 2020 66.63 66.97 59.68 63.56 1,803,410 +0.54(+0.86%)
Mar 09, 2020 66.69 68.70 62.61 63.02 1,144,137 -9.59(-13.21%)
Mar 06, 2020 71.26 74.61 69.57 72.61 1,166,400 -1.60(-2.16%)
Mar 05, 2020 78.74 78.81 73.69 74.21 1,060,441 -6.48(-8.03%)
Mar 04, 2020 80.48 81.03 77.41 80.69 1,463,964 +1.01(+1.27%)
Mar 03, 2020 85.63 86.12 79.45 79.68 1,034,502 -6.39(-7.42%)
Mar 02, 2020 86.73 86.73 82.10 86.07 1,697,764 +0.19(+0.22%)
Feb 28, 2020 85.13 87.04 84.32 85.88 1,868,700 -1.82(-2.08%)
Feb 27, 2020 88.39 90.79 86.25 87.70 1,180,896 -3.24(-3.56%)
Feb 26, 2020 94.39 95.31 90.86 90.94 969,199 -2.81(-3.00%)
Feb 25, 2020 98.96 99.10 93.51 93.75 1,134,056 -4.97(-5.03%)
Feb 24, 2020 99.00 99.36 97.57 98.72 771,627 -3.44(-3.37%)
Feb 21, 2020 101.98 102.71 100.99 102.16 503,600 -0.90(-0.87%)
Feb 20, 2020 101.55 103.80 100.80 103.06 590,703 +1.70(+1.68%)
Feb 19, 2020 100.91 101.59 99.00 101.36 717,939 +0.86(+0.86%)
Feb 18, 2020 100.68 102.31 99.38 100.50 854,906 -2.33(-2.27%)
Feb 14, 2020 103.40 104.78 102.73 102.83 1,280,700 -0.66(-0.64%)
Feb 13, 2020 103.56 103.99 102.58 103.49 559,772 -1.14(-1.09%)
Feb 12, 2020 104.60 107.00 104.05 104.63 477,704 +0.94(+0.91%)
Feb 11, 2020 104.31 104.82 103.05 103.69 342,163 +0.25(+0.24%)
Feb 10, 2020 105.67 105.92 103.16 103.44 591,721 -2.48(-2.34%)
Feb 07, 2020 105.65 106.18 104.60 105.92 572,800 -0.58(-0.54%)
Feb 06, 2020 107.29 107.71 105.64 106.50 763,929 -0.35(-0.33%)
Feb 05, 2020 103.49 108.50 103.49 106.85 1,094,387 +4.45(+4.35%)
Feb 04, 2020 102.06 103.58 102.02 102.40 816,723 +1.81(+1.80%)
Feb 03, 2020 103.44 103.95 100.15 100.59 1,245,236 -2.20(-2.14%)
Jan 31, 2020 106.59 106.59 102.50 102.79 1,725,700 -4.39(-4.10%)
Jan 30, 2020 106.00 107.73 102.41 107.18 2,129,315 -2.51(-2.29%)
Jan 29, 2020 108.17 110.28 107.66 109.69 1,328,892 +2.36(+2.20%)
Jan 28, 2020 106.18 108.14 106.03 107.33 826,211 +1.68(+1.59%)
Jan 27, 2020 105.45 106.12 104.07 105.65 1,053,621 -1.75(-1.63%)
Jan 24, 2020 112.20 112.20 107.26 107.40 1,577,800 -4.40(-3.94%)
Jan 23, 2020 111.19 111.95 108.23 111.80 568,061 +0.18(+0.16%)
Jan 22, 2020 112.45 113.11 111.59 111.62 479,181 -0.23(-0.21%)
Jan 21, 2020 112.79 113.28 111.68 111.85 512,079 -1.06(-0.94%)
Jan 17, 2020 114.25 114.48 112.68 112.91 576,400 -1.12(-0.98%)
Jan 16, 2020 114.44 115.62 113.04 114.03 446,552 +0.85(+0.75%)
Jan 15, 2020 111.57 114.06 111.28 113.18 812,391 +1.03(+0.92%)
Jan 14, 2020 111.21 113.37 111.21 112.15 802,468 -0.27(-0.24%)
Jan 13, 2020 112.17 112.80 110.06 112.42 667,123 +0.35(+0.31%)
Jan 10, 2020 111.42 112.77 110.11 112.07 715,300 +1.32(+1.19%)
Jan 09, 2020 111.12 111.77 109.64 110.75 537,799 +0.54(+0.49%)
Jan 08, 2020 109.90 110.81 108.54 110.21 819,482 -0.04(-0.04%)
Jan 07, 2020 110.12 110.89 108.96 110.25 530,360 -0.63(-0.57%)
Jan 06, 2020 109.36 110.97 108.38 110.88 654,301 +0.50(+0.45%)
Jan 03, 2020 108.93 111.69 108.02 110.38 570,500 -2.10(-1.87%)
Jan 02, 2020 113.46 114.49 111.38 112.48 652,001 +0.28(+0.25%)
Dec 31, 2019 109.98 112.47 109.21 112.20 602,500 +1.51(+1.36%)
Dec 30, 2019 110.78 111.51 109.98 110.69 475,188 -0.22(-0.20%)
Dec 27, 2019 110.98 111.60 110.10 110.91 465,900 +0.58(+0.53%)
Dec 26, 2019 111.47 111.69 109.68 110.33 438,114 -0.66(-0.59%)
Dec 24, 2019 111.85 111.85 110.57 110.99 189,200 -0.48(-0.43%)
Dec 23, 2019 111.35 112.13 110.82 111.47 458,726 +0.18(+0.16%)
Dec 20, 2019 110.90 111.57 109.72 111.29 1,608,000 +1.21(+1.10%)
Dec 19, 2019 110.48 112.14 109.35 110.08 879,747 -0.37(-0.33%)
Dec 18, 2019 109.78 111.31 109.24 110.45 725,006 +0.62(+0.56%)
Dec 17, 2019 108.46 110.52 108.46 109.83 827,518 +0.83(+0.76%)
Dec 16, 2019 110.99 112.69 108.57 109.00 893,091 -1.05(-0.95%)
Dec 13, 2019 108.95 112.10 108.95 110.05 1,082,300 +1.11(+1.02%)
Dec 12, 2019 106.00 109.11 105.92 108.94 1,046,502 +3.46(+3.28%)
Dec 11, 2019 103.80 105.72 103.80 105.48 749,928 +1.55(+1.49%)
Dec 10, 2019 105.17 105.90 103.63 103.93 669,651 -1.48(-1.40%)
Dec 09, 2019 105.03 106.07 103.59 105.41 547,170 +0.15(+0.14%)
Dec 06, 2019 104.20 106.14 104.20 105.26 867,000 +1.68(+1.62%)
Dec 05, 2019 104.96 104.96 102.21 103.58 651,101 -0.72(-0.69%)
Dec 04, 2019 102.52 105.18 101.41 104.30 723,550 +1.51(+1.47%)
Dec 03, 2019 104.53 104.95 102.20 102.79 800,238 -3.41(-3.21%)
Dec 02, 2019 106.90 108.33 105.99 106.20 951,988 -0.71(-0.66%)
Nov 29, 2019 106.46 107.18 105.33 106.91 343,100 -0.03(-0.03%)
Nov 27, 2019 106.58 107.56 105.50 106.94 430,600 +0.89(+0.84%)
Nov 26, 2019 106.00 106.46 104.73 106.05 907,530 +0.65(+0.62%)
Nov 25, 2019 104.31 105.94 102.41 105.40 721,146 +0.99(+0.95%)
Nov 22, 2019 101.91 104.48 101.77 104.41 920,100 +3.11(+3.07%)
Nov 21, 2019 101.53 101.70 100.21 101.30 972,768 +0.08(+0.08%)
Nov 20, 2019 103.27 103.41 101.20 101.22 1,457,217 -2.32(-2.24%)
Nov 19, 2019 105.54 105.92 102.33 103.54 1,227,267 -1.26(-1.20%)
Nov 18, 2019 103.20 105.12 103.08 104.80 1,181,954 +1.35(+1.30%)
Nov 15, 2019 106.87 106.87 102.84 103.45 1,486,200 -3.16(-2.96%)
Nov 14, 2019 106.80 108.27 106.15 106.61 504,874 -0.57(-0.53%)
Nov 13, 2019 107.50 107.86 106.12 107.18 556,741 -1.58(-1.45%)
Nov 12, 2019 108.21 109.53 107.50 108.76 966,224 +0.72(+0.67%)
Nov 11, 2019 108.54 110.80 107.67 108.04 1,063,266 +0.14(+0.13%)
Nov 08, 2019 105.24 108.73 104.89 107.90 1,166,800 +2.50(+2.37%)
Nov 07, 2019 104.99 106.75 104.99 105.40 1,246,716 +1.75(+1.69%)
Nov 06, 2019 103.59 104.92 102.69 103.65 705,007 -0.23(-0.22%)
Nov 05, 2019 102.99 105.14 102.90 103.88 993,534 +1.55(+1.51%)
Nov 04, 2019 102.03 103.89 102.00 102.33 742,087 +1.27(+1.26%)
Nov 01, 2019 100.82 102.17 100.06 101.06 1,076,200 +1.06(+1.06%)
Oct 31, 2019 102.42 102.94 99.20 100.00 1,293,666 -2.79(-2.71%)
Oct 30, 2019 104.36 104.77 101.89 102.79 1,070,363 -1.19(-1.14%)
Oct 29, 2019 103.40 105.67 103.00 103.98 2,855,027 -2.81(-2.63%)
Oct 28, 2019 105.40 109.69 105.39 106.79 1,100,913 +1.99(+1.90%)
Oct 25, 2019 106.35 107.29 104.13 104.80 1,622,900 -2.22(-2.07%)
Oct 24, 2019 116.00 117.20 101.51 107.02 4,086,544 -16.74(-13.53%)
Oct 23, 2019 124.30 124.75 123.23 123.76 572,909 -0.64(-0.51%)
Oct 22, 2019 124.55 125.78 123.01 124.40 475,721 -0.37(-0.30%)
Oct 21, 2019 124.49 125.74 124.11 124.77 478,515 +1.23(+1.00%)
Oct 18, 2019 123.05 124.62 122.46 123.54 652,700 +0.18(+0.15%)
Oct 17, 2019 123.45 124.89 122.79 123.36 563,174 +0.15(+0.12%)
Oct 16, 2019 123.89 124.85 122.80 123.21 665,872 -0.49(-0.40%)
Oct 15, 2019 122.85 124.22 121.23 123.70 598,184 +1.16(+0.95%)
Oct 14, 2019 122.55 123.72 120.94 122.54 493,777 -0.01(-0.01%)
Oct 11, 2019 120.33 123.04 119.72 122.55 701,300 +4.34(+3.67%)
Oct 10, 2019 119.09 121.21 117.08 118.21 483,259 -0.21(-0.18%)
Oct 09, 2019 119.41 119.61 116.68 118.42 605,777 -0.24(-0.20%)
Oct 08, 2019 121.72 121.88 118.09 118.66 621,791 -4.22(-3.43%)
Oct 07, 2019 123.14 124.61 122.67 122.88 512,402 -1.00(-0.81%)
Oct 04, 2019 122.97 123.95 121.32 123.88 315,700 +1.32(+1.08%)
Oct 03, 2019 122.65 123.32 119.09 122.56 585,054 -0.56(-0.45%)
Oct 02, 2019 125.06 125.18 121.62 123.12 578,695 -2.92(-2.32%)
Oct 01, 2019 129.04 130.90 125.48 126.04 323,617 -2.09(-1.63%)
Sep 30, 2019 126.40 128.79 125.85 128.13 456,660 +1.71(+1.35%)
Sep 27, 2019 128.67 129.29 126.39 126.42 333,100 -1.36(-1.06%)
Sep 26, 2019 127.85 128.59 127.17 127.78 379,627 -0.10(-0.08%)
Sep 25, 2019 126.57 128.50 126.19 127.88 423,050 +1.13(+0.89%)
Sep 24, 2019 129.31 129.53 125.50 126.75 742,049 -2.55(-1.97%)
Sep 23, 2019 129.59 130.71 128.24 129.30 558,331 -0.89(-0.68%)
Sep 20, 2019 131.30 133.33 130.11 130.19 922,300 -0.53(-0.41%)
Sep 19, 2019 131.65 134.47 130.71 130.72 544,552 -0.19(-0.15%)
Sep 18, 2019 131.43 131.43 129.47 130.91 652,006 -0.50(-0.38%)
Sep 17, 2019 132.80 133.18 129.31 131.41 713,076 -1.54(-1.16%)
Sep 16, 2019 132.47 135.61 132.47 132.95 742,021 -0.78(-0.58%)
Sep 13, 2019 136.06 137.29 133.56 133.73 580,800 -0.96(-0.71%)
Sep 12, 2019 135.41 135.89 132.82 134.69 625,165 -0.68(-0.50%)
Sep 11, 2019 134.89 135.47 131.69 135.37 898,863 +3.09(+2.34%)
Sep 10, 2019 128.83 132.36 128.57 132.28 1,050,762 +3.25(+2.52%)
Sep 09, 2019 127.07 130.12 126.85 129.03 776,807 +3.07(+2.44%)
Sep 06, 2019 127.22 127.86 125.94 125.96 632,500 -1.03(-0.81%)
Sep 05, 2019 124.74 127.84 124.66 126.99 826,441 +3.66(+2.97%)
Sep 04, 2019 122.89 123.36 120.22 123.33 1,589,108 +1.28(+1.05%)
Sep 03, 2019 122.70 122.92 118.40 122.05 1,475,780 -0.90(-0.73%)
Aug 30, 2019 123.34 124.17 122.08 122.95 709,100 +0.20(+0.16%)
Aug 29, 2019 122.68 124.09 122.45 122.75 1,226,452 +0.51(+0.42%)
Aug 28, 2019 121.26 123.31 120.77 122.24 893,872 +0.16(+0.13%)
Aug 27, 2019 127.64 127.86 121.85 122.08 1,402,486 -5.39(-4.23%)
Aug 26, 2019 131.79 131.79 126.80 127.47 1,376,019 -3.11(-2.38%)
Aug 23, 2019 134.69 136.41 129.94 130.58 1,982,400 -4.95(-3.65%)
Aug 22, 2019 138.58 139.11 135.34 135.53 1,080,156 -2.54(-1.84%)
Aug 21, 2019 137.00 139.96 135.00 138.07 2,429,292 +7.32(+5.60%)
Aug 20, 2019 136.20 136.20 130.63 130.75 1,641,524 -5.79(-4.24%)
Aug 19, 2019 138.85 139.76 135.71 136.54 1,480,793 -2.15(-1.55%)
Aug 16, 2019 146.86 147.41 138.60 138.69 4,969,700 -13.81(-9.06%)
Aug 15, 2019 151.13 153.85 150.52 152.50 3,213,865 +2.39(+1.59%)
Aug 14, 2019 150.24 151.49 149.51 150.11 2,513,830 -2.33(-1.53%)
Aug 13, 2019 150.11 154.20 150.11 152.44 1,862,069 +2.44(+1.63%)
Aug 12, 2019 152.14 153.33 149.97 150.00 1,461,288 -3.72(-2.42%)
Aug 09, 2019 154.57 155.00 152.66 153.72 902,800 -1.56(-1.00%)
Aug 08, 2019 154.00 155.65 153.28 155.28 897,281 +2.07(+1.35%)
Aug 07, 2019 151.35 153.34 150.30 153.21 1,534,005 -0.27(-0.18%)
Aug 06, 2019 153.36 153.68 150.97 153.48 771,226 +1.35(+0.89%)
Aug 05, 2019 152.24 153.05 150.30 152.13 1,004,737 -3.63(-2.33%)
Aug 02, 2019 155.21 156.58 153.89 155.76 608,500 -0.28(-0.18%)
Aug 01, 2019 157.20 158.52 154.49 156.04 724,666 -0.88(-0.56%)
Jul 31, 2019 157.70 158.37 155.50 156.92 548,696 -0.85(-0.54%)
Jul 30, 2019 156.50 158.04 155.76 157.77 579,820 +0.22(+0.14%)
Jul 29, 2019 158.74 159.18 156.60 157.55 501,931 -1.32(-0.83%)
Jul 26, 2019 157.41 159.41 157.16 158.87 525,100 +2.23(+1.42%)
Jul 25, 2019 158.00 158.69 156.01 156.64 634,646 -0.70(-0.44%)
Jul 24, 2019 155.14 157.38 154.69 157.34 711,627 +2.26(+1.46%)
Jul 23, 2019 153.52 155.21 152.87 155.08 779,893 +2.34(+1.53%)
Jul 22, 2019 152.50 154.00 151.78 152.74 1,019,836 +1.18(+0.78%)
Jul 19, 2019 158.15 158.29 151.37 151.56 2,151,400 -6.44(-4.08%)
Jul 18, 2019 152.25 159.23 151.53 158.00 2,772,067 +7.26(+4.82%)
Jul 17, 2019 150.39 151.15 149.18 150.74 799,842 -0.01(-0.01%)
Jul 16, 2019 149.60 151.46 149.55 150.75 620,538 +0.73(+0.49%)
Jul 15, 2019 149.72 150.09 147.96 150.02 488,928 +0.42(+0.28%)
Jul 12, 2019 148.40 149.98 146.72 149.60 620,700 +1.63(+1.10%)
Jul 11, 2019 149.02 149.46 147.23 147.97 458,160 +0.03(+0.02%)
Jul 10, 2019 148.25 149.27 147.11 147.94 547,721 -0.07(-0.05%)
Jul 09, 2019 147.01 148.50 145.51 148.01 656,567 +1.30(+0.89%)
Jul 08, 2019 147.11 150.33 146.22 146.71 656,718 -1.54(-1.04%)
Jul 05, 2019 146.42 148.28 145.53 148.25 383,600 +1.44(+0.98%)
Jul 03, 2019 146.59 147.22 144.84 146.81 432,300 +0.40(+0.27%)
Jul 02, 2019 142.57 147.07 141.18 146.41 992,130 +3.65(+2.56%)
Jul 01, 2019 141.97 143.90 140.68 142.76 757,930 +2.63(+1.88%)
Jun 28, 2019 138.04 140.34 137.42 140.13 1,468,800 +2.83(+2.06%)
Jun 27, 2019 135.60 137.44 134.92 137.30 491,984 +1.92(+1.42%)
Jun 26, 2019 135.17 136.07 135.00 135.38 541,012 +0.96(+0.71%)
Jun 25, 2019 134.24 135.87 133.56 134.42 644,049 -0.05(-0.04%)
Jun 24, 2019 136.93 137.81 133.80 134.47 557,248 -2.65(-1.93%)
Jun 21, 2019 137.93 138.29 136.82 137.12 811,300 -1.07(-0.77%)
Jun 20, 2019 139.14 139.28 137.31 138.19 692,025 +1.25(+0.91%)
Jun 19, 2019 137.88 138.22 136.45 136.94 516,487 -0.57(-0.41%)
Jun 18, 2019 139.17 140.54 137.38 137.51 637,602 -0.45(-0.33%)
Jun 17, 2019 139.83 140.16 137.44 137.96 648,126 -1.84(-1.32%)
Jun 14, 2019 139.83 140.20 138.52 139.80 361,900 -0.58(-0.41%)
Jun 13, 2019 137.93 140.70 137.83 140.38 378,693 +2.71(+1.97%)
Jun 12, 2019 137.62 137.98 136.14 137.67 455,868 -0.07(-0.05%)
Jun 11, 2019 137.39 138.61 136.52 137.74 688,862 +1.39(+1.02%)
Jun 10, 2019 143.99 144.49 136.06 136.35 1,168,985 -6.47(-4.53%)
Jun 07, 2019 143.16 144.49 142.48 142.82 425,400 +0.65(+0.46%)
Jun 06, 2019 140.62 142.70 139.74 142.17 542,263 +1.27(+0.90%)
Jun 05, 2019 143.63 143.87 139.33 140.90 617,811 -1.83(-1.28%)
Jun 04, 2019 138.50 142.83 138.50 142.73 374,658 +6.13(+4.49%)
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.