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, 2009 39.59 40.65 39.05 40.50 991,722 +1.09(+2.77%)
May 28, 2009 40.53 41.36 38.98 39.41 1,920,389 -0.90(-2.23%)
May 27, 2009 38.74 40.69 38.03 40.31 3,209,139 +0.58(+1.46%)
May 26, 2009 38.23 39.74 37.93 39.73 1,562,814 +1.11(+2.87%)
May 22, 2009 39.07 39.28 38.45 38.62 723,443 -0.16(-0.41%)
May 21, 2009 39.97 40.49 38.39 38.78 2,313,779 -1.78(-4.39%)
May 20, 2009 41.70 41.70 40.42 40.56 1,481,684 -0.69(-1.67%)
May 19, 2009 40.25 41.63 40.25 41.25 1,613,871 +0.56(+1.38%)
May 18, 2009 39.52 40.69 39.11 40.69 1,435,299 +1.87(+4.82%)
May 15, 2009 40.04 40.26 38.56 38.82 1,950,539 -1.57(-3.89%)
May 14, 2009 39.89 40.67 39.59 40.39 942,660 +0.74(+1.87%)
May 13, 2009 41.40 41.75 39.64 39.65 1,088,587 -2.37(-5.64%)
May 12, 2009 42.70 43.80 40.50 42.02 1,264,838 -0.35(-0.83%)
May 11, 2009 41.17 43.35 41.17 42.37 1,808,490 -0.53(-1.24%)
May 08, 2009 42.55 43.87 42.23 42.90 2,259,237 +1.09(+2.61%)
May 07, 2009 42.84 43.48 41.38 41.81 1,519,618 -0.57(-1.34%)
May 06, 2009 42.83 42.90 41.68 42.38 1,825,495 +0.28(+0.67%)
May 05, 2009 41.59 42.45 41.16 42.10 1,037,174 +0.10(+0.24%)
May 04, 2009 41.98 42.15 40.94 42.00 1,589,703 +0.44(+1.06%)
May 01, 2009 41.68 41.96 40.55 41.56 1,128,554 -0.31(-0.74%)
Apr 30, 2009 42.17 42.95 41.47 41.87 1,595,854 +0.14(+0.34%)
Apr 29, 2009 41.83 42.65 41.26 41.73 2,147,007 +0.31(+0.75%)
Apr 28, 2009 41.60 42.31 41.18 41.42 1,322,683 -0.49(-1.17%)
Apr 27, 2009 41.76 42.96 41.48 41.91 1,267,886 -0.49(-1.16%)
Apr 24, 2009 39.75 42.81 39.01 42.40 1,963,224 +2.57(+6.45%)
Apr 23, 2009 39.90 39.95 36.39 39.83 2,952,488 -0.85(-2.09%)
Apr 22, 2009 41.00 41.90 40.28 40.68 1,826,707 -1.08(-2.59%)
Apr 21, 2009 40.86 41.82 40.13 41.76 2,216,201 +0.59(+1.43%)
Apr 20, 2009 43.20 43.20 40.50 41.17 1,491,441 -3.05(-6.90%)
Apr 17, 2009 44.62 45.18 43.95 44.22 1,364,584 -0.21(-0.47%)
Apr 16, 2009 42.95 45.00 42.47 44.43 2,032,157 +1.73(+4.05%)
Apr 15, 2009 41.71 42.83 41.14 42.70 1,522,854 +0.66(+1.57%)
Apr 14, 2009 43.00 44.12 41.97 42.04 2,318,201 -1.75(-4.00%)
Apr 13, 2009 43.26 43.98 42.68 43.79 2,095,358 -0.03(-0.07%)
Apr 09, 2009 39.07 44.09 38.02 43.82 3,040,221 +5.49(+14.32%)
Apr 08, 2009 39.28 39.44 37.34 38.33 1,354,579 -0.83(-2.12%)
Apr 07, 2009 38.87 40.13 38.54 39.16 2,257,617 -0.19(-0.48%)
Apr 06, 2009 37.96 39.77 37.50 39.35 1,710,978 +0.95(+2.47%)
Apr 03, 2009 38.07 38.78 37.17 38.40 1,396,238 +0.66(+1.75%)
Apr 02, 2009 37.13 38.40 36.85 37.74 1,828,089 +1.61(+4.46%)
Apr 01, 2009 36.04 36.73 34.72 36.13 2,621,071 -0.82(-2.22%)
Mar 31, 2009 34.28 37.59 34.18 36.95 2,672,275 +2.96(+8.71%)
Mar 30, 2009 35.58 36.81 33.96 33.99 1,547,553 -2.18(-6.03%)
Mar 26, 2009 35.16 36.18 35.10 36.17 1,090,539 +0.90(+2.55%)
Mar 25, 2009 35.42 36.97 34.12 35.27 1,321,453 -0.03(-0.08%)
Mar 24, 2009 35.55 36.70 35.10 35.30 2,136,322 -0.36(-1.01%)
Mar 23, 2009 33.25 35.66 33.22 35.66 2,040,796 +4.22(+13.42%)
Mar 20, 2009 32.16 32.80 31.44 31.44 1,522,158 -0.51(-1.60%)
Mar 19, 2009 33.41 34.34 31.95 31.95 1,960,064 -1.09(-3.29%)
Mar 18, 2009 32.34 33.47 31.50 33.04 1,598,143 +0.31(+0.94%)
Mar 17, 2009 30.98 32.73 30.72 32.73 1,422,223 +1.66(+5.34%)
Mar 16, 2009 31.31 33.90 30.93 31.07 2,065,202 +0.29(+0.94%)
Mar 13, 2009 32.56 33.10 30.54 30.78 0 -1.72(-5.29%)
Mar 12, 2009 30.40 32.81 29.04 32.50 3,089,153 +2.24(+7.40%)
Mar 11, 2009 29.77 30.83 29.32 30.26 2,999,861 +1.47(+5.11%)
Mar 10, 2009 26.52 29.00 26.46 28.79 3,703,822 +2.73(+10.48%)
Mar 09, 2009 23.11 26.99 22.76 26.06 5,506,594 +2.28(+9.59%)
Mar 06, 2009 25.92 26.21 23.16 23.78 0 -2.45(-9.35%)
Mar 05, 2009 26.11 27.11 25.85 26.23 2,170,355 -0.53(-1.97%)
Mar 04, 2009 27.14 27.28 24.60 26.76 4,100,427 -0.86(-3.11%)
Mar 02, 2009 28.88 29.85 27.45 27.62 2,524,749 -1.98(-6.69%)
Feb 27, 2009 30.22 31.01 29.51 29.60 0 -1.23(-3.99%)
Feb 26, 2009 30.73 32.07 30.25 30.83 3,207,581 +0.12(+0.39%)
Feb 25, 2009 30.86 31.21 28.78 30.71 3,200,376 +1.06(+3.58%)
Feb 24, 2009 28.80 29.86 27.00 29.65 2,739,219 +1.93(+6.96%)
Feb 23, 2009 29.92 30.16 27.68 27.72 2,816,871 -1.88(-6.35%)
Feb 20, 2009 28.65 29.85 28.03 29.60 2,354,939 +0.17(+0.58%)
Feb 19, 2009 32.27 32.27 28.98 29.43 5,047,337 -2.62(-8.17%)
Feb 18, 2009 32.50 32.63 29.00 32.05 7,026,123 -0.58(-1.78%)
Feb 17, 2009 34.93 35.05 32.54 32.63 3,646,143 -3.34(-9.29%)
Feb 13, 2009 38.32 38.60 35.16 35.97 3,200,057 -2.43(-6.33%)
Feb 12, 2009 38.36 38.73 36.65 38.40 2,537,058 -0.45(-1.16%)
Feb 11, 2009 39.56 39.84 38.36 38.85 1,745,590 -0.58(-1.47%)
Feb 10, 2009 41.07 41.38 39.43 39.43 2,261,558 -1.97(-4.76%)
Feb 09, 2009 41.45 41.64 40.50 41.40 1,763,259 -0.10(-0.24%)
Feb 06, 2009 41.57 42.51 41.11 41.50 1,546,213 -0.15(-0.36%)
Feb 05, 2009 40.54 41.69 40.06 41.65 2,002,679 +0.83(+2.03%)
Feb 04, 2009 40.35 41.20 37.56 40.82 5,662,083 +1.47(+3.74%)
Feb 03, 2009 41.65 41.65 38.38 39.35 3,987,005 -1.99(-4.81%)
Feb 02, 2009 41.20 41.73 40.50 41.34 1,172,327 -0.25(-0.60%)
Jan 30, 2009 42.51 43.00 41.51 41.59 0 -1.01(-2.37%)
Jan 29, 2009 42.80 43.49 42.18 42.60 1,154,824 -0.55(-1.27%)
Jan 28, 2009 41.61 43.76 41.61 43.15 1,121,323 +1.07(+2.54%)
Jan 27, 2009 40.71 42.39 40.71 42.08 1,074,336 +1.68(+4.16%)
Jan 26, 2009 39.76 41.38 39.66 40.40 1,042,921 +0.65(+1.64%)
Jan 23, 2009 40.02 40.51 38.32 39.75 1,549,530 -1.02(-2.50%)
Jan 22, 2009 41.10 41.20 40.23 40.77 1,011,870 -1.11(-2.65%)
Jan 21, 2009 41.20 42.08 40.58 41.88 972,536 +1.52(+3.77%)
Jan 20, 2009 42.15 42.57 40.18 40.36 1,399,157 -1.98(-4.68%)
Jan 16, 2009 43.00 44.02 41.15 42.34 0 +0.07(+0.17%)
Jan 15, 2009 42.43 43.19 40.55 42.27 1,443,181 -0.16(-0.38%)
Jan 14, 2009 43.47 43.47 42.08 42.43 1,314,015 -1.92(-4.33%)
Jan 13, 2009 43.99 44.65 43.78 44.35 1,327,401 -0.01(-0.02%)
Jan 12, 2009 44.61 45.06 44.11 44.36 1,286,266 -0.22(-0.49%)
Jan 09, 2009 46.53 46.73 44.58 44.58 1,329,017 -1.95(-4.19%)
Jan 08, 2009 46.29 47.08 45.44 46.53 1,319,626 -0.90(-1.90%)
Jan 07, 2009 47.15 48.65 46.99 47.43 1,190,536 -0.36(-0.75%)
Jan 06, 2009 47.93 48.71 46.85 47.79 1,223,898 +0.04(+0.08%)
Jan 05, 2009 46.75 48.09 46.75 47.75 1,103,821 +0.15(+0.32%)
Jan 02, 2009 46.38 48.19 44.92 47.60 0 +1.07(+2.30%)
Jan 01, 2009 45.98 46.95 45.90 46.53 0 +0.00(+0.00%)
Dec 31, 2008 45.98 46.95 45.90 46.53 775,805 +0.53(+1.15%)
Dec 30, 2008 45.87 46.60 45.48 46.00 923,289 +0.76(+1.68%)
Dec 29, 2008 45.46 46.48 44.95 45.24 1,028,367 -0.49(-1.07%)
Dec 26, 2008 45.89 45.90 44.95 45.73 324,406 -0.02(-0.04%)
Dec 24, 2008 45.71 46.53 44.77 45.75 275,399 +0.11(+0.24%)
Dec 23, 2008 46.38 47.09 44.67 45.64 650,102 -0.52(-1.13%)
Dec 22, 2008 47.54 47.59 45.19 46.16 801,130 -1.12(-2.37%)
Dec 19, 2008 45.81 47.53 44.54 47.28 1,676,516 +2.11(+4.67%)
Dec 18, 2008 45.47 46.12 44.34 45.17 935,952 +0.01(+0.02%)
Dec 17, 2008 44.65 46.00 44.45 45.16 1,185,026 +0.00(+0.00%)
Dec 16, 2008 41.25 45.54 40.36 45.16 2,164,749 +4.92(+12.23%)
Dec 15, 2008 42.60 43.18 39.71 40.24 1,580,269 -2.29(-5.38%)
Dec 12, 2008 42.18 44.55 42.10 42.53 1,512,864 -0.95(-2.18%)
Dec 11, 2008 45.17 45.40 42.98 43.48 1,882,451 -2.33(-5.09%)
Dec 10, 2008 45.97 46.45 44.70 45.81 1,165,239 +0.16(+0.35%)
Dec 09, 2008 45.70 47.13 45.13 45.65 1,548,633 -0.59(-1.28%)
Dec 08, 2008 45.50 46.41 44.73 46.24 1,386,394 +1.30(+2.89%)
Dec 05, 2008 42.07 44.99 40.59 44.94 1,282,467 +2.71(+6.42%)
Dec 04, 2008 41.57 43.68 41.16 42.23 1,558,189 +0.27(+0.64%)
Dec 03, 2008 40.09 42.09 39.21 41.96 1,447,763 +1.87(+4.66%)
Dec 02, 2008 40.39 41.14 38.90 40.09 1,896,759 -0.02(-0.05%)
Dec 01, 2008 42.03 42.97 39.70 40.11 1,705,951 -3.20(-7.39%)
Nov 28, 2008 43.43 43.95 42.70 43.31 631,202 -0.87(-1.97%)
Nov 26, 2008 41.08 44.25 40.90 44.18 1,295,795 +1.99(+4.72%)
Nov 25, 2008 43.65 44.58 41.69 42.19 2,180,272 -0.37(-0.87%)
Nov 24, 2008 38.80 42.98 38.54 42.56 2,015,255 +4.16(+10.83%)
Nov 21, 2008 37.67 38.70 34.76 38.40 2,116,620 +1.40(+3.78%)
Nov 20, 2008 38.62 40.22 36.80 37.00 2,629,800 -2.12(-5.42%)
Nov 19, 2008 40.44 41.09 39.06 39.12 2,435,353 -1.60(-3.93%)
Nov 18, 2008 38.75 40.76 38.64 40.72 2,562,828 +2.17(+5.63%)
Nov 17, 2008 44.39 44.59 36.13 38.55 6,216,305 -6.58(-14.58%)
Nov 14, 2008 45.57 47.19 44.26 45.13 1,067,792 -1.37(-2.95%)
Nov 13, 2008 45.04 46.50 42.49 46.50 1,655,988 +1.63(+3.63%)
Nov 12, 2008 48.75 49.07 44.66 44.87 1,513,866 -4.68(-9.45%)
Nov 11, 2008 49.86 50.09 48.02 49.55 1,307,399 -0.94(-1.86%)
Nov 10, 2008 51.80 52.37 49.79 50.49 629,164 -0.45(-0.88%)
Nov 07, 2008 49.90 51.07 49.06 50.94 971,521 +1.32(+2.66%)
Nov 06, 2008 50.64 52.11 49.38 49.62 1,241,868 -1.53(-2.99%)
Nov 05, 2008 52.28 53.17 50.59 51.15 1,339,220 -1.15(-2.20%)
Nov 04, 2008 51.15 53.14 51.15 52.30 1,034,194 +1.91(+3.79%)
Nov 03, 2008 49.82 51.23 49.82 50.39 655,113 +0.23(+0.46%)
Oct 31, 2008 48.69 50.86 48.51 50.16 1,069,474 +1.20(+2.45%)
Oct 30, 2008 48.34 49.52 47.29 48.96 1,364,425 +1.79(+3.79%)
Oct 29, 2008 45.48 48.51 44.19 47.17 2,097,658 +1.67(+3.67%)
Oct 28, 2008 45.67 46.04 43.06 45.50 1,692,415 +1.23(+2.78%)
Oct 27, 2008 44.30 47.27 43.44 44.27 816,721 -1.02(-2.25%)
Oct 24, 2008 42.82 47.10 42.43 45.29 1,317,303 -0.61(-1.33%)
Oct 23, 2008 48.32 51.00 44.50 45.90 2,530,568 -1.26(-2.67%)
Oct 22, 2008 49.23 49.75 45.37 47.16 1,805,839 -2.55(-5.13%)
Oct 21, 2008 49.55 51.25 49.01 49.71 1,290,110 -0.48(-0.96%)
Oct 20, 2008 47.50 50.30 46.90 50.19 960,948 +3.26(+6.95%)
Oct 17, 2008 45.54 48.48 44.01 46.93 1,417,061 +2.19(+4.89%)
Oct 16, 2008 44.38 46.76 41.27 44.74 2,859,909 +0.05(+0.11%)
Oct 15, 2008 49.50 49.84 44.69 44.69 1,284,212 -6.12(-12.04%)
Oct 14, 2008 51.08 55.24 48.60 50.81 1,504,599 +1.16(+2.34%)
Oct 13, 2008 46.74 49.65 46.60 49.65 1,720,207 +5.25(+11.82%)
Oct 10, 2008 45.88 47.74 39.03 44.40 4,006,503 -3.05(-6.43%)
Oct 09, 2008 53.80 56.01 46.64 47.45 2,587,832 -6.55(-12.13%)
Oct 08, 2008 55.15 57.50 52.00 54.00 1,560,058 -2.59(-4.58%)
Oct 07, 2008 61.00 61.00 56.59 56.59 591,881 -2.55(-4.31%)
Oct 06, 2008 59.48 59.77 54.94 59.14 724,258 -0.76(-1.27%)
Oct 03, 2008 61.60 63.48 59.55 59.90 0 -2.09(-3.37%)
Oct 02, 2008 64.00 66.15 59.61 61.99 967,133 -0.94(-1.49%)
Oct 01, 2008 63.28 64.70 62.59 62.93 840,840 -0.45(-0.71%)
Sep 30, 2008 57.91 64.42 57.87 63.38 2,973,966 +6.48(+11.39%)
Sep 29, 2008 61.84 62.37 56.90 56.90 1,199,507 -5.34(-8.58%)
Sep 26, 2008 60.70 64.44 60.59 62.24 0 -1.25(-1.97%)
Sep 25, 2008 63.15 63.99 61.50 63.49 860,534 -0.51(-0.80%)
Sep 24, 2008 61.20 64.14 60.86 64.00 785,492 +2.80(+4.58%)
Sep 23, 2008 58.87 61.98 58.23 61.20 838,492 +2.50(+4.26%)
Sep 22, 2008 61.50 62.04 58.70 58.70 998,388 -1.97(-3.25%)
Sep 19, 2008 60.99 61.99 58.50 60.67 0 +2.94(+5.09%)
Sep 18, 2008 54.12 59.72 47.54 57.73 4,647,049 +4.39(+8.23%)
Sep 17, 2008 60.15 60.31 52.11 53.34 5,717,828 -8.03(-13.08%)
Sep 16, 2008 60.95 61.51 59.34 61.37 2,114,812 -0.85(-1.37%)
Sep 15, 2008 61.12 63.99 61.12 62.22 1,509,976 -2.42(-3.74%)
Sep 12, 2008 64.23 64.95 63.87 64.64 1,199,673 -0.47(-0.72%)
Sep 11, 2008 64.57 65.30 63.81 65.11 1,489,837 -0.61(-0.93%)
Sep 10, 2008 65.25 66.50 64.59 65.72 1,529,851 +1.16(+1.80%)
Sep 09, 2008 65.06 66.65 63.77 64.56 2,151,471 -0.67(-1.03%)
Sep 08, 2008 65.20 65.80 63.90 65.23 1,532,797 +2.03(+3.21%)
Sep 05, 2008 63.82 64.50 62.79 63.20 0 -0.99(-1.54%)
Sep 04, 2008 65.01 66.11 64.19 64.19 1,775,241 -0.45(-0.70%)
Sep 03, 2008 64.60 64.83 63.80 64.64 1,368,415 -0.05(-0.08%)
Sep 02, 2008 64.99 65.45 64.37 64.69 1,559,946 +0.45(+0.70%)
Aug 29, 2008 65.00 65.55 63.36 64.24 2,131,310 -1.02(-1.56%)
Aug 28, 2008 65.44 66.69 64.95 65.26 1,330,394 +0.42(+0.65%)
Aug 27, 2008 63.11 65.49 63.11 64.84 961,562 +0.89(+1.39%)
Aug 26, 2008 62.12 63.95 61.57 63.95 1,541,447 +1.85(+2.98%)
Aug 25, 2008 63.71 64.64 61.95 62.10 967,962 -1.88(-2.94%)
Aug 22, 2008 62.98 64.36 62.21 63.98 1,132,978 +1.61(+2.58%)
Aug 21, 2008 61.02 62.77 60.95 62.37 1,583,250 +0.72(+1.17%)
Aug 20, 2008 63.07 63.28 61.19 61.65 860,543 -0.58(-0.93%)
Aug 19, 2008 62.51 64.15 61.86 62.23 1,587,023 -1.36(-2.14%)
Aug 18, 2008 65.28 65.29 63.30 63.59 815,926 -1.55(-2.38%)
Aug 15, 2008 65.10 65.32 62.89 65.14 0 +0.25(+0.39%)
Aug 14, 2008 63.70 65.98 63.07 64.89 951,066 +0.82(+1.28%)
Aug 13, 2008 66.02 66.02 63.87 64.07 2,087,839 -2.09(-3.16%)
Aug 12, 2008 66.14 67.65 65.85 66.16 1,360,988 -0.53(-0.79%)
Aug 11, 2008 65.00 67.68 64.35 66.69 984,890 +1.22(+1.86%)
Aug 08, 2008 64.06 66.00 64.02 65.47 943,128 +1.45(+2.26%)
Aug 07, 2008 64.50 65.00 63.79 64.02 557,064 -0.75(-1.16%)
Aug 06, 2008 64.74 65.58 63.93 64.77 740,226 -0.33(-0.51%)
Aug 05, 2008 64.25 65.10 63.39 65.10 1,025,517 +0.96(+1.50%)
Aug 04, 2008 64.58 64.90 63.81 64.14 995,031 -0.54(-0.83%)
Aug 01, 2008 64.35 65.16 62.70 64.68 973,827 +0.53(+0.83%)
Jul 31, 2008 63.60 64.82 63.17 64.15 903,365 -0.78(-1.20%)
Jul 30, 2008 65.20 67.18 64.31 64.93 2,139,521 +1.13(+1.77%)
Jul 29, 2008 63.80 64.00 61.50 63.80 1,461,616 +2.70(+4.42%)
Jul 28, 2008 62.74 63.28 61.01 61.10 902,755 -1.16(-1.86%)
Jul 25, 2008 63.89 64.00 61.34 62.26 1,260,943 -1.21(-1.91%)
Jul 24, 2008 64.00 65.98 63.43 63.47 10,173,859 -0.61(-0.95%)
Jul 23, 2008 60.77 64.08 60.64 64.08 1,834,140 +3.17(+5.20%)
Jul 22, 2008 60.00 61.17 58.64 60.91 2,044,070 -1.04(-1.68%)
Jul 21, 2008 59.44 62.66 59.44 61.95 2,093,181 +2.35(+3.94%)
Jul 18, 2008 58.98 59.70 58.05 59.60 2,030,183 +0.59(+1.00%)
Jul 17, 2008 54.17 59.03 54.17 59.01 5,219,472 +7.01(+13.48%)
Jul 16, 2008 50.79 52.00 49.79 52.00 2,455,481 +1.71(+3.40%)
Jul 15, 2008 50.00 50.57 48.23 50.29 3,256,027 -0.41(-0.81%)
Jul 14, 2008 52.10 52.10 50.57 50.70 1,132,485 -1.09(-2.10%)
Jul 11, 2008 53.33 53.48 51.31 51.79 1,781,995 -2.18(-4.04%)
Jul 10, 2008 53.22 54.24 52.74 53.97 637,278 +0.51(+0.95%)
Jul 09, 2008 54.80 55.10 53.15 53.46 590,370 -1.44(-2.62%)
Jul 08, 2008 53.36 55.05 52.59 54.90 667,433 +1.39(+2.60%)
Jul 07, 2008 54.34 56.04 52.44 53.51 1,025,097 -0.68(-1.25%)
Jul 04, 2008 54.62 55.59 53.29 54.19 642,609 +0.00(+0.00%)
Jul 03, 2008 54.62 55.59 53.29 54.19 642,609 -0.28(-0.51%)
Jul 02, 2008 55.00 55.74 54.24 54.47 1,067,574 -0.28(-0.51%)
Jul 01, 2008 55.50 56.03 53.25 54.75 3,240,447 -1.80(-3.18%)
Jun 30, 2008 56.22 56.69 54.97 56.55 1,571,750 +0.57(+1.02%)
Jun 27, 2008 56.06 56.95 55.50 55.98 1,444,637 -0.15(-0.27%)
Jun 26, 2008 56.20 57.58 55.80 56.13 1,603,041 -0.80(-1.41%)
Jun 25, 2008 58.53 59.05 56.81 56.93 1,977,345 -1.28(-2.20%)
Jun 24, 2008 57.81 59.14 57.80 58.21 1,418,094 +0.23(+0.40%)
Jun 23, 2008 60.92 60.94 57.54 57.98 1,018,506 -2.52(-4.17%)
Jun 20, 2008 61.75 61.82 60.41 60.50 864,711 -1.49(-2.40%)
Jun 19, 2008 61.10 62.50 61.04 61.99 805,815 +0.58(+0.94%)
Jun 18, 2008 61.37 62.00 61.00 61.41 782,355 -0.25(-0.41%)
Jun 17, 2008 61.66 62.38 60.83 61.66 1,077,129 +0.63(+1.03%)
Jun 16, 2008 60.38 61.59 60.10 61.03 822,937 +0.25(+0.41%)
Jun 13, 2008 59.95 60.78 59.06 60.78 1,147,298 +1.68(+2.84%)
Jun 12, 2008 57.75 59.80 57.58 59.10 1,486,847 +1.93(+3.38%)
Jun 11, 2008 57.80 58.50 56.99 57.17 1,445,584 -0.48(-0.83%)
Jun 10, 2008 57.15 57.93 56.84 57.65 834,813 +0.10(+0.17%)
Jun 09, 2008 58.00 58.66 56.97 57.55 1,094,509 -0.41(-0.71%)
Jun 06, 2008 59.80 60.25 57.85 57.96 1,444,091 -2.04(-3.40%)
Jun 05, 2008 60.10 60.60 59.93 60.00 920,728 +0.15(+0.25%)
Jun 04, 2008 58.73 59.99 58.49 59.85 734,234 +0.75(+1.27%)
Jun 03, 2008 59.30 59.58 58.27 59.10 1,075,099 +0.31(+0.53%)
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.