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 (%)
Jul 29, 2016 233.10 233.98 229.04 231.62 655,201 -2.22(-0.95%)
Jul 28, 2016 233.50 234.83 231.16 233.84 601,789 +0.37(+0.16%)
Jul 27, 2016 233.46 235.57 231.92 233.47 740,239 +0.47(+0.20%)
Jul 26, 2016 230.65 233.70 229.55 233.00 641,863 +2.62(+1.14%)
Jul 25, 2016 231.19 233.35 229.39 230.38 635,639 -0.70(-0.30%)
Jul 22, 2016 228.20 234.38 225.48 231.08 743,812 +2.23(+0.97%)
Jul 21, 2016 229.01 239.72 219.70 228.85 1,841,065 +13.83(+6.43%)
Jul 20, 2016 215.00 215.48 210.53 215.02 1,077,018 +0.61(+0.28%)
Jul 19, 2016 211.25 214.77 209.84 214.41 698,411 +3.11(+1.47%)
Jul 18, 2016 211.45 212.71 209.03 211.30 774,212 -1.87(-0.88%)
Jul 15, 2016 213.30 213.64 210.09 213.17 653,667 +0.66(+0.31%)
Jul 14, 2016 211.04 213.23 210.06 212.51 556,442 +3.08(+1.47%)
Jul 13, 2016 214.24 214.69 208.71 209.43 701,603 -3.74(-1.75%)
Jul 12, 2016 212.64 215.57 211.98 213.17 671,256 +2.78(+1.32%)
Jul 11, 2016 207.30 217.20 207.05 210.39 1,485,627 +9.43(+4.69%)
Jul 08, 2016 199.29 197.23 197.23 200.96 882,584 +3.73(+1.89%)
Jul 07, 2016 195.68 199.91 195.41 197.23 968,969 +1.62(+0.83%)
Jul 06, 2016 192.70 197.11 191.59 195.61 1,137,204 +1.93(+1.00%)
Jul 05, 2016 193.76 194.19 192.16 193.68 835,481 -2.12(-1.08%)
Jul 01, 2016 196.01 195.80 195.80 195.80 690,300 -0.12(-0.06%)
Jun 30, 2016 194.40 195.97 190.02 195.92 1,079,233 +2.10(+1.08%)
Jun 29, 2016 188.91 194.18 188.61 193.82 908,486 +6.36(+3.39%)
Jun 28, 2016 187.96 189.76 186.57 187.46 1,124,111 +1.06(+0.57%)
Jun 27, 2016 191.61 193.22 185.02 186.40 1,777,266 -6.74(-3.49%)
Jun 24, 2016 192.71 197.47 192.00 193.14 1,111,658 -8.47(-4.20%)
Jun 23, 2016 201.46 202.41 200.69 201.61 549,749 +1.61(+0.81%)
Jun 22, 2016 199.71 201.58 199.33 200.00 802,826 -0.01(-0.00%)
Jun 21, 2016 200.16 201.64 194.15 200.01 2,060,596 -0.79(-0.39%)
Jun 20, 2016 210.02 210.45 200.38 200.80 1,453,687 -6.42(-3.10%)
Jun 17, 2016 207.04 208.13 205.45 207.22 1,237,566 +0.67(+0.32%)
Jun 16, 2016 207.36 207.74 201.99 206.55 602,005 -1.40(-0.67%)
Jun 15, 2016 208.98 209.84 203.00 207.95 921,413 -1.03(-0.49%)
Jun 14, 2016 210.49 211.00 203.22 208.98 1,451,428 -3.95(-1.86%)
Jun 13, 2016 215.21 218.15 212.82 212.93 601,180 -2.67(-1.24%)
Jun 10, 2016 220.73 221.30 214.85 215.60 666,728 -7.01(-3.15%)
Jun 09, 2016 223.42 224.24 222.05 222.61 436,732 -1.18(-0.53%)
Jun 08, 2016 225.73 227.00 222.52 223.79 482,644 -1.82(-0.81%)
Jun 07, 2016 226.60 226.75 223.75 225.61 378,499 -0.84(-0.37%)
Jun 06, 2016 223.61 227.34 221.39 226.45 370,993 +2.85(+1.27%)
Jun 03, 2016 223.48 224.39 221.05 223.60 536,229 -0.89(-0.40%)
Jun 02, 2016 222.46 224.82 221.02 224.49 704,167 +1.87(+0.84%)
Jun 01, 2016 222.19 223.71 218.92 222.62 595,432 +0.43(+0.19%)
May 31, 2016 215.91 223.03 213.62 222.19 1,102,278 +7.13(+3.32%)
May 27, 2016 211.98 215.06 215.06 215.06 418,400 +3.01(+1.42%)
May 26, 2016 213.31 214.12 210.23 212.05 422,492 -0.79(-0.37%)
May 25, 2016 210.10 213.79 210.10 212.84 530,024 +3.16(+1.51%)
May 24, 2016 206.18 209.95 206.04 209.68 311,578 +4.40(+2.14%)
May 23, 2016 205.54 207.07 203.64 205.28 427,537 -1.13(-0.55%)
May 20, 2016 206.70 207.29 205.24 206.41 538,277 +0.97(+0.47%)
May 19, 2016 211.02 211.52 205.21 205.44 885,683 -7.19(-3.38%)
May 18, 2016 210.84 214.70 208.65 212.63 893,043 +1.79(+0.85%)
May 17, 2016 204.96 213.00 203.97 210.84 1,131,154 +5.80(+2.83%)
May 16, 2016 201.08 205.48 200.83 205.04 482,149 +3.47(+1.72%)
May 13, 2016 202.50 204.21 200.66 201.57 593,210 -0.51(-0.25%)
May 12, 2016 205.10 205.53 200.37 202.08 1,217,332 -2.52(-1.23%)
May 11, 2016 204.26 206.11 203.00 204.60 962,461 +0.21(+0.10%)
May 10, 2016 203.56 206.71 203.56 204.39 484,742 +1.09(+0.54%)
May 09, 2016 203.92 204.35 202.41 203.30 714,479 -0.56(-0.27%)
May 06, 2016 199.87 204.04 199.78 203.86 756,068 +3.62(+1.81%)
May 05, 2016 201.00 202.52 199.96 200.24 634,849 -0.51(-0.25%)
May 04, 2016 200.00 201.15 199.06 200.75 973,728 -0.35(-0.17%)
May 03, 2016 201.81 202.30 200.42 201.10 784,467 -1.72(-0.85%)
May 02, 2016 203.64 204.49 201.04 202.82 671,056 -0.49(-0.24%)
Apr 29, 2016 200.95 203.65 200.14 203.31 775,929 +2.11(+1.05%)
Apr 28, 2016 202.92 203.44 200.08 201.20 1,265,246 -1.72(-0.85%)
Apr 27, 2016 201.18 203.78 200.75 202.92 1,094,410 +1.24(+0.61%)
Apr 26, 2016 202.49 204.24 201.02 201.68 668,389 -2.22(-1.09%)
Apr 25, 2016 204.66 205.30 202.54 203.90 806,325 -2.09(-1.01%)
Apr 22, 2016 202.33 207.07 201.61 205.99 1,212,741 +3.39(+1.67%)
Apr 21, 2016 202.09 205.87 197.96 202.60 2,963,091 -15.32(-7.03%)
Apr 20, 2016 212.96 218.84 211.30 217.92 1,205,106 +6.30(+2.98%)
Apr 19, 2016 215.01 216.46 208.23 211.62 864,858 -3.38(-1.57%)
Apr 18, 2016 213.50 215.58 212.65 215.00 593,941 +0.23(+0.11%)
Apr 15, 2016 215.11 215.94 213.72 214.77 447,395 +0.29(+0.14%)
Apr 14, 2016 213.50 216.51 212.30 214.48 888,200 -0.66(-0.31%)
Apr 13, 2016 206.16 215.52 204.84 215.14 950,534 +10.74(+5.25%)
Apr 12, 2016 207.05 209.16 199.78 204.40 1,159,976 -2.30(-1.11%)
Apr 11, 2016 215.30 216.42 206.39 206.70 836,641 -8.57(-3.98%)
Apr 08, 2016 213.43 215.78 212.50 215.27 634,053 +2.84(+1.34%)
Apr 07, 2016 212.23 216.00 210.58 212.43 812,714 -2.03(-0.95%)
Apr 06, 2016 210.98 214.66 209.28 214.46 644,549 +4.46(+2.12%)
Apr 05, 2016 212.08 212.16 207.64 210.00 1,002,877 -4.71(-2.19%)
Apr 04, 2016 221.20 221.58 214.54 214.71 610,732 -6.41(-2.90%)
Apr 01, 2016 218.69 221.82 216.50 221.12 506,963 +1.12(+0.51%)
Mar 31, 2016 215.32 220.63 213.88 220.00 894,808 +4.04(+1.87%)
Mar 30, 2016 214.42 218.00 214.25 215.96 677,566 +3.19(+1.50%)
Mar 29, 2016 210.10 213.36 209.28 212.77 623,825 +1.73(+0.82%)
Mar 28, 2016 212.64 213.09 209.45 211.04 443,217 -0.73(-0.34%)
Mar 24, 2016 209.42 211.77 211.77 211.77 550,300 +1.97(+0.94%)
Mar 23, 2016 210.56 213.09 209.45 209.80 601,994 -0.52(-0.25%)
Mar 22, 2016 208.70 210.62 207.43 210.32 657,958 +0.02(+0.01%)
Mar 21, 2016 209.08 212.01 207.32 210.30 629,273 +1.60(+0.77%)
Mar 18, 2016 206.00 209.33 203.04 208.70 1,763,742 +3.14(+1.53%)
Mar 17, 2016 207.99 208.88 204.86 205.56 1,361,733 -1.78(-0.86%)
Mar 16, 2016 208.91 209.86 204.75 207.34 1,226,310 -3.36(-1.59%)
Mar 15, 2016 212.72 217.11 208.74 210.70 820,978 -4.17(-1.94%)
Mar 14, 2016 215.62 216.64 210.48 214.87 759,370 +3.27(+1.55%)
Mar 11, 2016 211.31 211.87 208.00 211.60 941,025 +3.54(+1.70%)
Mar 10, 2016 213.26 214.69 206.73 208.06 760,838 -5.13(-2.41%)
Mar 09, 2016 213.95 213.95 209.89 213.19 645,628 +0.55(+0.26%)
Mar 08, 2016 218.27 219.73 212.29 212.64 789,939 -7.32(-3.33%)
Mar 07, 2016 214.42 220.31 214.42 219.96 900,732 +3.74(+1.73%)
Mar 04, 2016 218.14 218.85 214.65 216.22 641,401 -0.66(-0.30%)
Mar 03, 2016 215.22 218.69 213.71 216.88 596,819 +2.53(+1.18%)
Mar 02, 2016 212.56 215.29 210.75 214.35 831,361 +0.84(+0.39%)
Mar 01, 2016 212.23 213.66 209.01 213.51 986,286 +3.38(+1.61%)
Feb 29, 2016 213.37 214.51 210.01 210.13 721,835 -2.56(-1.20%)
Feb 26, 2016 213.05 215.94 211.99 212.69 616,017 +0.09(+0.04%)
Feb 25, 2016 211.34 212.70 208.69 212.60 575,592 +1.84(+0.87%)
Feb 24, 2016 206.41 211.45 203.00 210.76 561,988 +4.30(+2.08%)
Feb 23, 2016 209.00 213.77 206.37 206.46 771,288 -4.43(-2.10%)
Feb 22, 2016 205.57 214.47 205.57 210.89 968,709 +6.53(+3.20%)
Feb 19, 2016 197.34 204.49 195.00 204.36 1,018,947 +6.93(+3.51%)
Feb 18, 2016 195.05 201.63 195.00 197.43 863,902 +5.02(+2.61%)
Feb 17, 2016 188.85 194.39 187.81 192.41 789,377 +4.92(+2.62%)
Feb 16, 2016 183.84 189.88 183.52 187.49 1,145,117 +4.84(+2.65%)
Feb 12, 2016 183.13 182.65 182.65 182.65 674,300 +2.20(+1.22%)
Feb 11, 2016 178.22 182.91 177.26 180.45 777,573 -1.65(-0.91%)
Feb 10, 2016 178.94 185.41 178.35 182.10 967,364 +4.98(+2.81%)
Feb 09, 2016 181.21 182.84 176.63 177.12 1,685,809 -6.62(-3.60%)
Feb 08, 2016 181.44 185.06 180.41 183.74 1,792,249 -3.48(-1.86%)
Feb 05, 2016 196.90 198.76 184.67 187.22 1,844,189 -10.19(-5.16%)
Feb 04, 2016 193.48 198.96 192.00 197.41 1,164,254 +2.71(+1.39%)
Feb 03, 2016 196.23 196.84 190.07 194.70 1,429,250 +0.41(+0.21%)
Feb 02, 2016 203.73 203.83 192.78 194.29 1,658,117 -12.27(-5.94%)
Feb 01, 2016 200.00 209.34 198.86 206.56 1,502,809 +6.77(+3.39%)
Jan 29, 2016 199.55 215.79 199.09 199.79 2,661,791 +0.79(+0.40%)
Jan 28, 2016 226.10 231.40 197.83 199.00 3,380,871 -47.80(-19.37%)
Jan 27, 2016 249.14 253.07 245.64 246.80 757,750 -2.80(-1.12%)
Jan 26, 2016 246.05 250.82 243.62 249.60 930,892 +4.21(+1.72%)
Jan 25, 2016 248.58 249.67 244.60 245.39 488,555 -3.83(-1.54%)
Jan 22, 2016 252.60 254.41 247.70 249.22 647,036 +0.41(+0.16%)
Jan 21, 2016 247.01 252.96 245.71 248.81 509,914 +1.84(+0.75%)
Jan 20, 2016 247.22 249.09 237.10 246.97 719,228 -5.00(-1.98%)
Jan 19, 2016 255.21 257.05 248.49 251.97 777,972 +0.69(+0.27%)
Jan 15, 2016 247.21 251.28 251.28 251.28 747,700 -4.96(-1.94%)
Jan 14, 2016 249.05 258.03 247.21 256.24 825,013 +7.65(+3.08%)
Jan 13, 2016 258.69 258.69 247.71 248.59 496,056 -8.70(-3.38%)
Jan 12, 2016 255.64 258.19 251.70 257.29 457,562 +4.17(+1.65%)
Jan 11, 2016 257.27 258.02 250.98 253.12 824,913 -3.89(-1.51%)
Jan 08, 2016 263.02 264.37 256.75 257.01 583,652 -5.02(-1.92%)
Jan 07, 2016 266.94 269.98 261.54 262.03 605,062 -8.15(-3.02%)
Jan 06, 2016 271.32 274.60 269.18 270.18 515,087 -3.87(-1.41%)
Jan 05, 2016 272.45 275.83 271.40 274.05 362,952 +2.34(+0.86%)
Jan 04, 2016 271.16 272.15 268.99 271.71 477,420 -4.86(-1.76%)
Dec 31, 2015 275.42 276.57 276.57 276.57 267,000 -0.20(-0.07%)
Dec 30, 2015 279.73 279.73 276.18 276.77 196,042 -3.53(-1.26%)
Dec 29, 2015 280.00 280.94 277.39 280.30 163,196 +2.16(+0.78%)
Dec 28, 2015 276.98 278.53 275.41 278.14 133,990 -0.06(-0.02%)
Dec 24, 2015 278.22 278.20 278.20 278.20 98,500 -0.15(-0.05%)
Dec 23, 2015 275.91 279.06 274.40 278.35 350,966 +4.65(+1.70%)
Dec 22, 2015 270.62 275.93 269.58 273.70 253,998 +3.17(+1.17%)
Dec 21, 2015 269.61 270.65 267.24 270.53 264,508 +3.59(+1.34%)
Dec 18, 2015 267.92 270.02 265.26 266.94 616,684 -2.12(-0.79%)
Dec 17, 2015 275.23 277.59 268.76 269.06 332,977 -4.24(-1.55%)
Dec 16, 2015 270.40 273.91 268.45 273.30 329,686 +5.31(+1.98%)
Dec 15, 2015 271.55 272.67 266.12 267.99 475,687 -2.00(-0.74%)
Dec 14, 2015 267.88 270.27 265.08 269.99 467,239 +1.89(+0.70%)
Dec 11, 2015 275.43 278.16 266.37 268.10 714,017 -12.06(-4.30%)
Dec 10, 2015 281.02 283.00 278.91 280.16 258,491 +0.07(+0.02%)
Dec 09, 2015 280.38 284.96 278.09 280.09 322,585 -2.06(-0.73%)
Dec 08, 2015 280.30 283.61 279.54 282.15 355,810 -0.71(-0.25%)
Dec 07, 2015 282.59 284.39 281.07 282.86 283,572 -1.36(-0.48%)
Dec 04, 2015 281.25 284.46 279.52 284.22 468,596 +2.97(+1.06%)
Dec 03, 2015 286.39 288.08 279.81 281.25 304,392 -4.12(-1.44%)
Dec 02, 2015 288.11 289.74 284.81 285.37 345,179 -3.79(-1.31%)
Dec 01, 2015 287.38 290.30 286.36 289.16 273,500 +2.31(+0.81%)
Nov 30, 2015 286.72 287.79 284.19 286.85 286,675 +1.32(+0.46%)
Nov 27, 2015 286.33 287.44 284.00 285.53 94,859 -0.87(-0.30%)
Nov 25, 2015 288.37 286.40 286.40 286.40 162,900 +0.95(+0.33%)
Nov 24, 2015 283.02 285.93 281.01 285.45 241,254 -0.21(-0.07%)
Nov 23, 2015 286.74 287.13 285.00 285.66 191,347 -0.95(-0.33%)
Nov 20, 2015 287.51 287.95 285.78 286.61 249,896 +0.54(+0.19%)
Nov 19, 2015 287.27 288.76 284.50 286.07 276,215 -1.63(-0.57%)
Nov 18, 2015 284.84 288.04 284.13 287.70 303,390 +3.21(+1.13%)
Nov 17, 2015 287.75 288.57 283.80 284.49 525,240 -2.65(-0.92%)
Nov 16, 2015 285.70 288.44 284.70 287.14 438,164 +0.79(+0.28%)
Nov 13, 2015 290.00 290.67 285.31 286.35 449,327 -4.47(-1.54%)
Nov 12, 2015 293.13 294.55 290.82 290.82 423,707 -3.91(-1.33%)
Nov 11, 2015 298.92 298.92 293.75 294.73 335,112 -2.84(-0.95%)
Nov 10, 2015 295.77 298.73 294.74 297.57 343,226 +0.84(+0.28%)
Nov 09, 2015 297.05 298.96 292.52 296.73 422,620 -1.22(-0.41%)
Nov 06, 2015 300.96 301.78 295.03 297.95 347,185 -1.16(-0.39%)
Nov 05, 2015 300.83 301.85 298.46 299.11 439,199 -2.76(-0.91%)
Nov 04, 2015 301.14 303.75 299.64 301.87 448,578 +1.28(+0.43%)
Nov 03, 2015 297.65 302.24 293.87 300.59 403,783 +2.17(+0.73%)
Nov 02, 2015 296.19 301.11 296.19 298.42 332,833 +1.11(+0.37%)
Oct 30, 2015 298.53 300.56 297.01 297.31 308,774 -0.54(-0.18%)
Oct 29, 2015 297.89 299.11 295.60 297.85 415,416 -0.42(-0.14%)
Oct 28, 2015 294.01 298.37 292.19 298.27 304,315 +4.72(+1.61%)
Oct 27, 2015 293.13 295.99 292.00 293.55 297,687 -1.37(-0.46%)
Oct 26, 2015 295.03 296.62 293.86 294.92 470,805 -0.95(-0.32%)
Oct 23, 2015 296.11 297.37 291.91 295.87 758,706 +1.38(+0.47%)
Oct 22, 2015 285.15 298.06 283.35 294.49 950,323 +18.56(+6.73%)
Oct 21, 2015 282.36 282.36 273.75 275.93 545,304 -5.06(-1.80%)
Oct 20, 2015 280.10 281.62 277.69 280.99 386,103 +0.92(+0.33%)
Oct 19, 2015 276.83 280.72 276.07 280.07 315,991 +1.91(+0.69%)
Oct 16, 2015 279.05 279.39 276.30 278.16 264,573 -0.02(-0.01%)
Oct 15, 2015 279.00 279.81 274.91 278.18 324,579 +1.52(+0.55%)
Oct 14, 2015 275.90 280.14 274.69 276.66 420,473 +0.85(+0.31%)
Oct 13, 2015 277.28 280.27 275.53 275.81 319,089 -3.19(-1.14%)
Oct 12, 2015 279.85 280.90 277.41 279.00 334,767 -1.12(-0.40%)
Oct 09, 2015 279.37 281.85 278.00 280.12 238,811 +0.71(+0.25%)
Oct 08, 2015 277.28 280.48 275.09 279.41 361,085 +1.14(+0.41%)
Oct 07, 2015 277.47 280.99 275.78 278.27 457,866 +2.66(+0.97%)
Oct 06, 2015 274.90 277.25 274.10 275.61 488,992 -0.16(-0.06%)
Oct 05, 2015 270.97 276.18 270.05 275.77 483,362 +6.42(+2.38%)
Oct 02, 2015 258.76 269.75 256.24 269.35 613,510 +7.00(+2.67%)
Oct 01, 2015 260.45 263.69 258.40 262.35 635,301 +3.37(+1.30%)
Sep 30, 2015 254.44 259.84 254.44 258.98 603,803 +7.78(+3.10%)
Sep 29, 2015 249.31 252.11 247.52 251.20 552,079 +1.73(+0.69%)
Sep 28, 2015 256.55 256.97 249.27 249.47 636,827 -9.83(-3.79%)
Sep 25, 2015 256.94 261.36 255.29 259.30 606,152 +5.28(+2.08%)
Sep 24, 2015 252.35 254.55 250.22 254.02 582,562 -0.82(-0.32%)
Sep 23, 2015 252.77 255.67 250.42 254.84 297,123 +2.46(+0.97%)
Sep 22, 2015 253.16 254.62 248.83 252.38 437,586 -3.61(-1.41%)
Sep 21, 2015 253.47 256.98 252.09 255.99 283,878 +4.33(+1.72%)
Sep 18, 2015 254.99 254.99 250.89 251.66 572,858 -3.69(-1.45%)
Sep 17, 2015 254.35 258.29 251.45 255.35 377,334 +0.95(+0.37%)
Sep 16, 2015 256.61 257.55 253.59 254.40 318,186 -2.03(-0.79%)
Sep 15, 2015 253.06 258.29 251.14 256.43 353,076 +4.52(+1.79%)
Sep 14, 2015 253.72 255.48 250.83 251.91 313,931 -1.72(-0.68%)
Sep 11, 2015 251.16 253.65 249.02 253.63 365,867 +1.89(+0.75%)
Sep 10, 2015 250.07 253.98 249.72 251.74 382,988 +0.04(+0.02%)
Sep 09, 2015 258.73 259.50 251.23 251.70 345,914 -5.82(-2.26%)
Sep 08, 2015 255.60 257.68 253.69 257.52 528,356 +7.02(+2.80%)
Sep 04, 2015 253.09 250.50 250.50 250.50 436,200 -6.26(-2.44%)
Sep 03, 2015 256.92 259.94 256.00 256.76 351,966 +1.25(+0.49%)
Sep 02, 2015 256.30 256.30 252.17 255.51 430,443 +3.11(+1.23%)
Sep 01, 2015 251.13 257.13 250.62 252.40 511,426 -4.79(-1.86%)
Aug 31, 2015 261.39 262.00 257.01 257.19 479,652 -5.06(-1.93%)
Aug 28, 2015 262.73 263.61 259.36 262.25 405,601 -1.58(-0.60%)
Aug 27, 2015 260.20 265.00 259.08 263.83 621,466 +6.02(+2.34%)
Aug 26, 2015 253.15 258.13 249.03 257.81 611,734 +10.41(+4.21%)
Aug 25, 2015 253.30 258.48 247.06 247.40 672,185 +0.35(+0.14%)
Aug 24, 2015 245.57 257.01 241.91 247.05 792,516 -12.17(-4.69%)
Aug 21, 2015 264.63 266.08 258.97 259.22 548,746 -7.41(-2.78%)
Aug 20, 2015 268.50 270.82 266.54 266.63 377,827 -1.94(-0.72%)
Aug 19, 2015 271.61 273.29 268.16 268.57 295,181 -4.92(-1.80%)
Aug 18, 2015 270.94 275.13 270.75 273.49 296,493 +2.17(+0.80%)
Aug 17, 2015 272.24 273.19 269.46 271.32 455,614 -2.46(-0.90%)
Aug 14, 2015 270.53 275.21 269.30 273.78 490,045 +4.86(+1.81%)
Aug 13, 2015 270.12 270.88 268.09 268.92 297,960 -0.61(-0.23%)
Aug 12, 2015 267.07 270.36 264.75 269.53 530,165 +1.54(+0.57%)
Aug 11, 2015 268.39 271.03 265.00 267.99 640,105 -2.25(-0.83%)
Aug 10, 2015 272.72 274.12 270.11 270.24 414,920 +0.08(+0.03%)
Aug 07, 2015 269.14 272.61 267.15 270.16 372,273 +0.69(+0.26%)
Aug 06, 2015 275.60 275.60 268.71 269.47 306,067 -6.09(-2.21%)
Aug 05, 2015 277.67 280.80 275.22 275.56 265,826 -0.24(-0.09%)
Aug 04, 2015 273.56 276.02 271.65 275.80 437,576 +2.40(+0.88%)
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.