Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alliance Data Systems (NY: ADS )

56.80 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 31, 2019 133.62 133.66 131.70 131.83 491,144 -3.02(-2.24%)
May 30, 2019 136.20 137.75 134.35 134.85 425,505 -1.35(-0.99%)
May 29, 2019 135.20 136.45 133.74 136.20 658,130 -0.01(-0.01%)
May 28, 2019 137.65 138.42 135.75 136.21 540,359 -1.22(-0.89%)
May 24, 2019 137.72 138.79 135.98 137.43 395,397 +1.35(+0.99%)
May 23, 2019 137.52 137.52 135.11 136.08 589,288 -3.00(-2.16%)
May 22, 2019 139.66 140.43 138.65 139.08 656,105 -1.70(-1.21%)
May 21, 2019 139.01 141.42 138.38 140.78 493,750 +3.57(+2.60%)
May 20, 2019 138.16 138.91 136.84 137.21 462,105 -2.44(-1.74%)
May 17, 2019 139.58 142.06 139.02 139.65 556,435 -1.99(-1.41%)
May 16, 2019 139.60 142.47 139.60 141.64 490,676 +2.17(+1.55%)
May 15, 2019 137.64 140.40 137.31 139.47 709,197 +0.58(+0.42%)
May 14, 2019 136.76 140.21 136.74 138.89 599,322 +2.44(+1.78%)
May 13, 2019 138.43 139.81 136.21 136.45 420,853 -5.79(-4.07%)
May 10, 2019 140.39 142.66 138.44 142.25 575,871 +1.03(+0.73%)
May 09, 2019 141.64 142.75 139.43 141.21 1,031,430 -1.98(-1.38%)
May 08, 2019 143.43 144.87 142.76 143.19 524,512 -0.89(-0.62%)
May 07, 2019 144.74 145.20 142.72 144.08 706,208 -3.01(-2.04%)
May 06, 2019 146.10 147.92 145.66 147.09 502,294 -2.39(-1.60%)
May 03, 2019 149.03 149.80 147.86 149.47 466,101 +1.85(+1.25%)
May 02, 2019 149.06 149.88 146.66 147.62 597,664 -1.86(-1.25%)
May 01, 2019 153.52 154.18 149.48 149.48 614,930 -3.37(-2.20%)
Apr 30, 2019 150.91 153.38 150.91 152.85 744,910 +1.94(+1.28%)
Apr 29, 2019 150.28 152.55 149.51 150.91 487,272 +1.23(+0.82%)
Apr 26, 2019 147.09 151.70 146.97 149.68 1,238,678 +2.67(+1.82%)
Apr 25, 2019 152.76 152.90 145.68 147.01 2,071,238 -10.33(-6.57%)
Apr 24, 2019 155.66 158.60 154.45 157.34 760,625 +1.70(+1.09%)
Apr 23, 2019 153.86 157.90 152.77 155.64 1,162,998 +2.17(+1.41%)
Apr 22, 2019 154.66 156.07 152.77 153.47 716,382 -1.77(-1.14%)
Apr 18, 2019 156.72 157.31 154.43 155.24 1,209,560 -1.89(-1.20%)
Apr 17, 2019 157.40 159.33 156.30 157.13 845,350 +1.00(+0.64%)
Apr 16, 2019 157.38 158.23 155.75 156.13 1,067,524 -0.49(-0.31%)
Apr 15, 2019 164.92 164.92 154.11 156.61 3,202,931 -16.13(-9.34%)
Apr 12, 2019 169.03 174.67 169.03 172.74 718,006 +4.96(+2.95%)
Apr 11, 2019 169.10 169.44 167.34 167.78 344,882 -0.70(-0.41%)
Apr 10, 2019 169.62 169.91 166.96 168.48 566,439 -0.71(-0.42%)
Apr 09, 2019 169.46 169.73 167.83 169.19 425,402 -1.09(-0.64%)
Apr 08, 2019 168.75 170.39 166.06 170.28 551,106 +1.18(+0.70%)
Apr 05, 2019 172.41 174.24 168.28 169.09 847,467 -2.60(-1.51%)
Apr 04, 2019 171.40 172.96 170.23 171.69 333,431 +0.33(+0.20%)
Apr 03, 2019 169.16 171.53 167.80 171.35 554,767 +3.77(+2.25%)
Apr 02, 2019 168.93 169.85 167.13 167.58 524,651 -0.56(-0.34%)
Apr 01, 2019 168.10 171.28 167.55 168.15 1,033,446 +1.09(+0.65%)
Mar 29, 2019 165.88 169.44 164.73 167.06 1,003,846 +2.47(+1.50%)
Mar 28, 2019 163.39 165.89 163.19 164.59 549,607 +1.27(+0.78%)
Mar 27, 2019 162.36 164.38 160.94 163.32 756,795 +1.03(+0.64%)
Mar 26, 2019 158.09 162.59 157.44 162.28 725,449 +5.60(+3.58%)
Mar 25, 2019 156.59 158.10 154.46 156.68 603,435 -0.43(-0.27%)
Mar 22, 2019 162.56 162.96 156.96 157.11 549,266 -6.55(-4.00%)
Mar 21, 2019 160.18 167.08 159.97 163.66 310,921 +2.88(+1.79%)
Mar 20, 2019 163.11 163.34 159.18 160.78 368,117 -3.36(-2.05%)
Mar 19, 2019 165.50 167.71 163.50 164.14 435,173 +0.13(+0.08%)
Mar 18, 2019 164.63 165.19 162.00 164.00 527,953 -0.60(-0.37%)
Mar 15, 2019 162.72 164.82 161.62 164.60 790,801 +2.60(+1.60%)
Mar 14, 2019 163.35 165.01 161.07 162.01 526,170 -1.30(-0.79%)
Mar 13, 2019 161.40 164.62 160.59 163.31 671,666 +3.00(+1.87%)
Mar 12, 2019 162.02 162.02 159.40 160.31 462,080 -1.04(-0.65%)
Mar 11, 2019 159.51 161.85 159.41 161.35 496,904 +2.53(+1.59%)
Mar 08, 2019 156.57 159.02 155.96 158.82 780,222 +0.68(+0.43%)
Mar 07, 2019 160.15 160.85 156.47 158.14 738,468 -2.63(-1.63%)
Mar 06, 2019 163.24 164.43 160.59 160.77 531,221 -2.66(-1.63%)
Mar 05, 2019 164.87 165.51 163.12 163.43 494,532 -1.16(-0.70%)
Mar 04, 2019 166.36 167.54 162.89 164.59 574,170 -1.15(-0.69%)
Mar 01, 2019 166.73 168.21 164.81 165.73 630,337 +0.56(+0.34%)
Feb 28, 2019 165.14 165.74 163.71 165.17 689,321 -0.26(-0.16%)
Feb 27, 2019 166.60 168.86 164.87 165.43 372,464 -1.22(-0.73%)
Feb 26, 2019 165.76 167.67 162.96 166.65 542,139 +0.25(+0.15%)
Feb 25, 2019 168.18 169.40 166.27 166.40 478,817 +0.22(+0.13%)
Feb 22, 2019 163.94 166.34 163.09 166.18 431,746 +2.87(+1.76%)
Feb 21, 2019 165.01 166.54 162.60 163.31 457,088 -2.26(-1.37%)
Feb 20, 2019 166.57 167.34 163.91 165.57 497,882 -0.75(-0.45%)
Feb 19, 2019 163.92 167.95 163.62 166.31 655,588 +1.54(+0.94%)
Feb 15, 2019 160.47 165.29 160.47 164.77 819,521 +5.94(+3.74%)
Feb 14, 2019 160.38 161.00 158.68 158.84 618,426 -2.32(-1.44%)
Feb 13, 2019 161.43 164.72 160.06 161.16 631,996 +0.35(+0.22%)
Feb 12, 2019 157.92 162.56 157.92 160.81 1,020,408 +3.74(+2.38%)
Feb 11, 2019 156.86 158.76 156.71 157.07 1,022,649 +0.75(+0.48%)
Feb 08, 2019 151.21 156.84 148.46 156.31 1,773,597 +2.03(+1.31%)
Feb 07, 2019 156.94 156.94 145.79 154.29 2,447,698 -16.83(-9.83%)
Feb 06, 2019 172.38 173.32 170.44 171.12 543,466 -1.55(-0.90%)
Feb 05, 2019 172.80 173.87 171.50 172.67 352,407 +0.46(+0.27%)
Feb 04, 2019 173.13 173.75 171.23 172.21 542,691 -0.29(-0.17%)
Feb 01, 2019 169.47 172.86 169.22 172.50 925,167 +3.56(+2.11%)
Jan 31, 2019 169.91 172.76 168.89 168.94 935,896 -1.87(-1.10%)
Jan 30, 2019 169.39 171.01 167.15 170.81 501,740 +1.66(+0.98%)
Jan 29, 2019 169.45 170.52 167.89 169.15 475,183 -0.90(-0.53%)
Jan 28, 2019 167.14 170.77 166.91 170.05 652,079 +1.00(+0.59%)
Jan 25, 2019 168.23 170.19 167.25 169.05 506,997 +2.93(+1.76%)
Jan 24, 2019 165.21 167.48 163.51 166.12 432,904 +0.86(+0.52%)
Jan 23, 2019 164.66 167.84 163.23 165.26 795,895 +2.88(+1.78%)
Jan 22, 2019 163.69 165.88 161.21 162.38 752,768 -1.74(-1.06%)
Jan 18, 2019 163.10 164.25 160.66 164.12 821,518 +2.69(+1.67%)
Jan 17, 2019 159.68 162.35 159.05 161.42 316,997 +0.90(+0.56%)
Jan 16, 2019 159.65 161.94 159.30 160.52 342,328 +1.08(+0.67%)
Jan 15, 2019 160.47 162.95 159.26 159.44 973,429 -0.50(-0.32%)
Jan 14, 2019 158.17 161.60 157.56 159.95 443,730 +0.64(+0.40%)
Jan 11, 2019 158.30 159.41 154.24 159.31 752,454 +0.23(+0.14%)
Jan 10, 2019 159.31 161.71 158.17 159.08 869,320 -0.83(-0.52%)
Jan 09, 2019 158.45 160.43 156.41 159.91 674,400 +3.42(+2.19%)
Jan 08, 2019 155.94 157.07 153.41 156.49 681,873 +2.67(+1.74%)
Jan 07, 2019 154.26 155.73 152.08 153.81 1,034,356 -0.01(-0.01%)
Jan 04, 2019 146.71 154.23 145.79 153.82 808,273 +9.75(+6.77%)
Jan 03, 2019 145.40 147.04 142.61 144.07 803,665 -3.74(-2.53%)
Jan 02, 2019 140.80 148.99 140.19 147.81 910,989 +5.04(+3.53%)
Dec 31, 2018 142.69 143.87 140.09 142.77 617,269 +0.25(+0.17%)
Dec 28, 2018 144.79 146.54 141.59 142.52 508,048 -1.97(-1.36%)
Dec 27, 2018 142.69 144.50 138.01 144.49 456,712 +0.20(+0.14%)
Dec 26, 2018 138.76 144.42 135.63 144.29 664,881 +6.87(+5.00%)
Dec 24, 2018 140.33 141.45 137.41 137.42 316,518 -4.38(-3.09%)
Dec 21, 2018 146.76 148.80 141.31 141.80 1,267,020 -4.97(-3.38%)
Dec 20, 2018 149.60 150.05 143.66 146.76 806,906 -4.25(-2.82%)
Dec 19, 2018 152.32 156.60 150.23 151.02 667,571 -1.46(-0.95%)
Dec 18, 2018 155.59 157.00 151.32 152.47 759,555 -0.86(-0.56%)
Dec 17, 2018 163.58 164.19 152.25 153.33 1,131,793 -11.42(-6.93%)
Dec 14, 2018 165.66 166.47 164.34 164.74 540,846 -2.20(-1.32%)
Dec 13, 2018 171.45 171.93 166.28 166.94 494,173 -3.69(-2.16%)
Dec 12, 2018 171.66 174.46 170.57 170.63 466,725 +1.14(+0.67%)
Dec 11, 2018 173.59 174.65 167.82 169.49 401,327 -0.80(-0.47%)
Dec 10, 2018 172.86 174.75 167.02 170.29 648,352 -1.36(-0.79%)
Dec 07, 2018 177.80 179.18 170.19 171.65 688,120 -6.37(-3.58%)
Dec 06, 2018 176.02 178.17 172.94 178.02 824,668 -1.64(-0.91%)
Dec 04, 2018 188.95 188.95 179.47 179.66 902,461 -9.69(-5.12%)
Dec 03, 2018 192.54 193.91 183.74 189.35 887,952 -1.25(-0.65%)
Nov 30, 2018 187.16 190.80 186.67 190.60 691,274 +3.48(+1.86%)
Nov 29, 2018 188.21 189.86 186.52 187.12 448,574 -2.73(-1.44%)
Nov 28, 2018 184.55 191.95 184.55 189.85 893,612 +5.48(+2.97%)
Nov 27, 2018 190.68 192.40 180.94 184.37 782,853 -6.79(-3.55%)
Nov 26, 2018 187.16 191.47 187.16 191.16 277,052 +5.87(+3.17%)
Nov 23, 2018 185.07 186.59 185.07 185.29 121,309 -1.16(-0.62%)
Nov 21, 2018 186.45 186.45 186.45 0 +3.32(+1.81%)
Nov 20, 2018 180.01 187.42 180.01 183.13 569,117 -0.45(-0.24%)
Nov 19, 2018 187.88 189.41 182.82 183.58 545,888 -4.81(-2.56%)
Nov 16, 2018 187.86 189.91 187.20 188.39 382,639 +0.13(+0.07%)
Nov 15, 2018 188.42 189.28 185.34 188.26 631,043 -1.75(-0.92%)
Nov 14, 2018 196.37 197.25 189.51 190.01 474,162 -5.26(-2.69%)
Nov 13, 2018 194.48 197.54 192.97 195.27 269,090 +2.04(+1.05%)
Nov 12, 2018 197.29 197.29 192.79 193.24 386,182 -4.33(-2.19%)
Nov 09, 2018 200.02 200.66 195.62 197.56 310,871 -4.42(-2.19%)
Nov 08, 2018 201.24 203.91 199.96 201.98 324,859 +0.09(+0.04%)
Nov 07, 2018 198.71 202.14 197.38 201.90 306,287 +5.02(+2.55%)
Nov 06, 2018 195.80 198.75 194.76 196.88 534,794 +1.54(+0.79%)
Nov 05, 2018 194.91 197.65 193.44 195.34 295,441 +1.03(+0.53%)
Nov 02, 2018 197.82 199.09 193.22 194.32 310,871 -2.54(-1.29%)
Nov 01, 2018 196.00 198.19 194.65 196.86 416,263 +1.27(+0.65%)
Oct 31, 2018 193.31 197.56 193.31 195.59 665,959 +4.36(+2.28%)
Oct 30, 2018 190.92 194.12 189.01 191.22 539,002 +0.93(+0.49%)
Oct 29, 2018 190.11 195.72 187.75 190.29 753,567 +1.47(+0.78%)
Oct 26, 2018 189.48 192.08 185.23 188.82 667,387 -3.42(-1.78%)
Oct 25, 2018 189.80 193.31 189.27 192.25 441,233 +3.54(+1.87%)
Oct 24, 2018 195.24 195.86 188.19 188.71 828,889 -6.21(-3.19%)
Oct 23, 2018 194.50 196.20 189.78 194.92 676,732 -2.35(-1.19%)
Oct 22, 2018 205.85 206.61 197.27 197.28 885,493 -7.80(-3.80%)
Oct 19, 2018 210.67 211.64 204.25 205.07 1,165,898 -6.57(-3.11%)
Oct 18, 2018 200.76 212.26 200.76 211.65 1,854,595 +11.05(+5.51%)
Oct 17, 2018 203.18 204.21 199.50 200.60 698,167 -1.51(-0.75%)
Oct 16, 2018 200.54 203.52 198.44 202.10 897,008 +2.57(+1.29%)
Oct 15, 2018 202.06 202.57 199.44 199.53 720,705 -3.02(-1.49%)
Oct 12, 2018 204.88 206.05 199.59 202.55 776,070 +1.74(+0.86%)
Oct 11, 2018 208.94 209.36 199.53 200.81 797,724 -8.55(-4.08%)
Oct 10, 2018 216.04 216.84 209.13 209.36 756,605 -6.22(-2.89%)
Oct 09, 2018 217.34 218.29 214.18 215.58 329,991 -2.05(-0.94%)
Oct 08, 2018 217.91 220.32 215.18 217.63 455,839 -1.81(-0.83%)
Oct 05, 2018 223.84 224.34 217.71 219.44 304,651 -4.03(-1.80%)
Oct 04, 2018 224.74 226.05 222.89 223.48 496,266 -1.35(-0.60%)
Oct 03, 2018 223.14 225.83 222.23 224.82 437,998 +3.28(+1.48%)
Oct 02, 2018 225.82 226.49 221.51 221.54 429,992 -4.08(-1.81%)
Oct 01, 2018 225.45 228.56 225.18 225.62 474,526 +1.59(+0.71%)
Sep 28, 2018 223.66 224.63 222.56 224.03 718,724 -0.08(-0.03%)
Sep 27, 2018 226.71 226.71 223.65 224.10 374,973 -2.82(-1.24%)
Sep 26, 2018 230.52 231.47 226.68 226.92 981,654 -3.66(-1.59%)
Sep 25, 2018 232.78 233.08 230.34 230.58 484,207 -1.66(-0.71%)
Sep 24, 2018 235.96 235.96 232.00 232.24 382,205 -3.67(-1.56%)
Sep 21, 2018 236.30 237.41 233.92 235.91 660,113 +0.84(+0.36%)
Sep 20, 2018 235.26 236.48 234.02 235.07 607,374 +0.28(+0.12%)
Sep 19, 2018 234.59 235.19 231.89 234.78 451,287 +0.61(+0.26%)
Sep 18, 2018 233.32 235.09 230.72 234.18 310,490 +0.70(+0.30%)
Sep 17, 2018 230.04 235.68 229.38 233.48 616,386 +4.40(+1.92%)
Sep 14, 2018 230.86 231.65 227.11 229.07 375,385 -1.78(-0.77%)
Sep 13, 2018 231.10 234.40 230.27 230.86 443,866 -0.17(-0.07%)
Sep 12, 2018 225.06 231.46 222.01 231.03 641,948 +5.51(+2.44%)
Sep 11, 2018 224.81 225.97 222.94 225.52 330,697 +0.17(+0.08%)
Sep 10, 2018 225.82 227.63 224.72 225.35 286,499 +0.57(+0.25%)
Sep 07, 2018 225.54 226.18 223.96 224.78 331,848 -0.98(-0.43%)
Sep 06, 2018 225.83 227.48 224.97 225.75 304,615 -0.83(-0.36%)
Sep 05, 2018 224.45 227.40 221.87 226.58 536,183 +1.85(+0.82%)
Sep 04, 2018 226.20 227.07 223.34 224.73 387,850 -1.59(-0.70%)
Aug 31, 2018 226.32 226.32 226.32 0 -0.58(-0.26%)
Aug 30, 2018 228.20 228.40 226.09 226.90 221,122 -1.63(-0.71%)
Aug 29, 2018 226.63 229.28 226.00 228.53 365,163 +2.20(+0.97%)
Aug 28, 2018 227.14 228.52 225.85 226.33 382,564 -0.38(-0.17%)
Aug 27, 2018 226.04 228.60 225.54 226.71 499,181 +1.95(+0.87%)
Aug 24, 2018 226.18 226.86 224.20 224.76 352,721 -0.11(-0.05%)
Aug 23, 2018 227.91 228.38 224.56 224.87 608,560 -3.11(-1.36%)
Aug 22, 2018 227.67 229.46 226.59 227.98 360,627 -0.52(-0.23%)
Aug 21, 2018 228.87 230.07 228.18 228.50 285,903 +0.54(+0.24%)
Aug 20, 2018 226.12 228.24 223.95 227.96 445,650 +2.16(+0.96%)
Aug 17, 2018 223.02 226.18 220.88 225.80 325,418 +2.88(+1.29%)
Aug 16, 2018 220.38 224.78 219.50 222.92 298,944 +4.14(+1.89%)
Aug 15, 2018 217.38 219.38 213.48 218.78 563,014 -0.76(-0.35%)
Aug 14, 2018 218.23 220.73 217.25 219.54 399,786 +3.86(+1.79%)
Aug 13, 2018 216.10 218.07 214.94 215.68 273,006 -0.22(-0.10%)
Aug 10, 2018 217.25 218.50 214.37 215.90 256,696 -2.32(-1.06%)
Aug 09, 2018 218.21 219.33 217.80 218.22 171,377 +0.09(+0.04%)
Aug 08, 2018 218.25 219.85 217.20 218.12 241,357 +0.50(+0.23%)
Aug 07, 2018 216.22 217.81 215.64 217.62 348,867 +1.96(+0.91%)
Aug 06, 2018 215.40 215.94 214.12 215.66 200,313 +0.30(+0.14%)
Aug 03, 2018 213.57 216.30 211.69 215.36 390,803 +2.37(+1.11%)
Aug 02, 2018 212.74 213.58 211.12 212.99 311,825 -0.44(-0.20%)
Aug 01, 2018 212.76 214.56 211.63 213.43 298,401 +0.63(+0.30%)
Jul 31, 2018 213.76 215.20 212.21 212.79 327,799 -0.19(-0.09%)
Jul 30, 2018 215.73 218.17 212.54 212.98 440,702 -2.14(-0.99%)
Jul 27, 2018 220.37 220.37 212.88 215.12 797,459 -6.44(-2.91%)
Jul 26, 2018 223.21 224.68 221.46 221.57 336,282 -1.94(-0.87%)
Jul 25, 2018 221.15 224.90 221.15 223.50 376,318 +3.49(+1.59%)
Jul 24, 2018 222.62 222.76 218.26 220.01 485,854 -0.81(-0.37%)
Jul 23, 2018 219.82 223.17 219.24 220.83 450,630 +0.28(+0.12%)
Jul 20, 2018 215.04 224.51 213.79 220.55 1,013,943 +5.57(+2.59%)
Jul 19, 2018 214.03 219.53 204.45 214.98 1,209,305 +0.98(+0.46%)
Jul 18, 2018 214.30 215.99 211.90 214.00 699,352 +0.67(+0.32%)
Jul 17, 2018 207.23 214.02 207.23 213.32 763,554 +6.12(+2.96%)
Jul 16, 2018 220.44 223.50 206.66 207.20 1,732,393 -23.21(-10.07%)
Jul 13, 2018 230.53 231.26 228.12 230.41 386,919 -0.62(-0.27%)
Jul 12, 2018 230.95 232.03 228.86 231.04 542,307 +1.81(+0.79%)
Jul 11, 2018 229.50 230.45 228.11 229.23 348,070 -1.05(-0.46%)
Jul 10, 2018 231.54 232.20 229.60 230.28 644,719 -0.77(-0.33%)
Jul 09, 2018 229.65 232.71 228.67 231.05 538,879 +3.38(+1.48%)
Jul 06, 2018 225.36 228.09 225.36 227.67 244,470 +2.45(+1.09%)
Jul 05, 2018 223.14 225.34 222.85 225.22 287,818 +2.62(+1.18%)
Jul 03, 2018 222.60 222.60 222.60 0 -1.14(-0.51%)
Jul 02, 2018 218.73 223.88 218.73 223.74 374,856 +3.07(+1.39%)
Jun 29, 2018 223.63 224.03 220.48 220.67 503,177 -2.23(-1.00%)
Jun 28, 2018 217.09 223.43 217.09 222.90 451,830 +5.40(+2.48%)
Jun 27, 2018 221.24 221.33 217.43 217.50 512,633 -2.13(-0.97%)
Jun 26, 2018 222.66 223.54 219.36 219.63 433,962 -2.50(-1.12%)
Jun 25, 2018 223.32 226.74 220.45 222.12 546,726 -1.78(-0.79%)
Jun 22, 2018 224.56 227.05 222.99 223.90 628,679 +0.04(+0.02%)
Jun 21, 2018 223.82 226.17 221.47 223.87 521,143 -0.08(-0.04%)
Jun 20, 2018 222.33 225.33 221.78 223.95 618,525 +2.06(+0.93%)
Jun 19, 2018 218.77 221.94 217.48 221.89 679,686 +0.97(+0.44%)
Jun 18, 2018 221.64 224.31 218.20 220.92 623,987 +1.08(+0.49%)
Jun 15, 2018 214.30 214.30 219.84 1,225,237 +5.54(+2.59%)
Jun 14, 2018 213.26 215.66 211.76 214.30 621,846 +2.12(+1.00%)
Jun 13, 2018 213.49 213.49 211.50 212.18 466,191 -0.28(-0.13%)
Jun 12, 2018 210.25 213.36 208.72 212.46 505,240 +2.22(+1.05%)
Jun 11, 2018 211.07 211.28 209.53 210.25 346,923 -0.18(-0.09%)
Jun 08, 2018 208.26 210.60 207.35 210.43 359,263 +1.71(+0.82%)
Jun 07, 2018 210.44 211.19 207.09 208.72 490,116 -1.67(-0.79%)
Jun 06, 2018 211.06 210.38 838,783 +5.92(+2.90%)
Jun 05, 2018 200.46 204.56 200.46 204.46 574,652 +3.84(+1.91%)
Jun 04, 2018 199.18 200.88 199.08 200.62 365,972 +2.00(+1.01%)
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.