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 (%)
Nov 28, 2014 266.32 266.82 263.86 266.09 221,595 +1.40(+0.53%)
Nov 26, 2014 265.89 264.69 264.69 264.69 335,838 -0.20(-0.07%)
Nov 25, 2014 267.30 269.00 264.58 264.89 501,974 -1.51(-0.57%)
Nov 24, 2014 266.67 267.63 265.51 266.40 358,527 +1.02(+0.39%)
Nov 21, 2014 267.77 269.31 264.72 265.37 538,883 +0.25(+0.10%)
Nov 20, 2014 260.63 265.22 259.02 265.12 413,913 +3.92(+1.50%)
Nov 19, 2014 261.52 262.26 259.44 261.20 441,139 -1.28(-0.49%)
Nov 18, 2014 262.12 263.45 261.12 262.49 383,044 +1.04(+0.40%)
Nov 17, 2014 265.71 266.21 260.16 261.44 538,508 -4.26(-1.60%)
Nov 14, 2014 264.54 266.73 263.68 265.71 971,709 +1.15(+0.43%)
Nov 13, 2014 264.78 265.09 261.80 264.56 411,318 +0.93(+0.35%)
Nov 12, 2014 262.86 265.20 261.93 263.63 377,215 -0.98(-0.37%)
Nov 11, 2014 264.90 266.15 263.10 264.61 389,458 -0.66(-0.25%)
Nov 10, 2014 263.28 265.83 261.83 265.27 607,091 +1.28(+0.49%)
Nov 07, 2014 265.84 265.84 262.72 263.99 379,250 -1.28(-0.48%)
Nov 06, 2014 263.97 265.34 262.74 265.26 332,024 +0.89(+0.34%)
Nov 05, 2014 260.25 264.51 259.55 264.37 542,072 +5.50(+2.13%)
Nov 04, 2014 261.65 262.25 256.82 258.87 576,963 -3.48(-1.33%)
Nov 03, 2014 263.85 265.18 261.50 262.35 511,175 -1.40(-0.53%)
Oct 31, 2014 265.20 266.95 262.14 263.74 675,801 +0.35(+0.13%)
Oct 30, 2014 255.66 263.67 255.42 263.39 560,660 +5.93(+2.30%)
Oct 29, 2014 260.91 260.99 255.88 257.46 478,228 -3.61(-1.38%)
Oct 28, 2014 255.23 261.43 254.20 261.07 476,302 +6.91(+2.72%)
Oct 27, 2014 254.11 254.77 254.57 254.17 469,216 -0.41(-0.16%)
Oct 24, 2014 254.70 255.71 252.66 254.57 401,124 +0.24(+0.10%)
Oct 23, 2014 251.99 257.48 251.27 254.33 630,171 +4.18(+1.67%)
Oct 22, 2014 251.49 256.78 248.88 250.15 1,225,859 +0.57(+0.23%)
Oct 21, 2014 245.42 249.71 244.51 249.59 813,034 +6.60(+2.72%)
Oct 20, 2014 241.41 243.18 239.40 242.99 762,054 +1.24(+0.51%)
Oct 17, 2014 238.18 244.32 236.63 241.75 1,241,842 +7.05(+3.00%)
Oct 16, 2014 221.53 237.15 218.70 234.70 1,441,210 +12.54(+5.64%)
Oct 15, 2014 220.94 223.93 214.59 222.16 1,121,269 -0.55(-0.25%)
Oct 14, 2014 219.44 225.47 217.27 222.71 863,977 +4.33(+1.98%)
Oct 13, 2014 221.30 223.46 217.99 218.39 658,574 -2.19(-0.99%)
Oct 10, 2014 224.94 226.63 220.46 220.57 954,740 -4.68(-2.08%)
Oct 09, 2014 232.22 232.25 224.12 225.25 817,949 -6.50(-2.80%)
Oct 08, 2014 227.15 232.03 223.63 231.75 527,672 +5.37(+2.37%)
Oct 07, 2014 230.47 231.39 226.38 226.38 600,514 -5.83(-2.51%)
Oct 06, 2014 234.82 235.84 230.81 232.21 533,664 -2.22(-0.95%)
Oct 03, 2014 228.46 234.75 228.01 234.43 563,230 +7.62(+3.36%)
Oct 02, 2014 224.51 227.30 223.06 226.81 501,452 +0.96(+0.42%)
Oct 01, 2014 231.09 232.01 225.26 225.85 617,549 -5.24(-2.27%)
Sep 30, 2014 234.26 235.70 230.95 231.09 836,698 -2.50(-1.07%)
Sep 29, 2014 227.81 233.86 227.76 233.59 822,549 +2.42(+1.05%)
Sep 26, 2014 227.88 231.40 226.37 231.18 576,033 +4.91(+2.17%)
Sep 25, 2014 229.97 229.97 225.48 226.27 587,723 -4.62(-2.00%)
Sep 24, 2014 227.54 232.06 226.37 230.89 831,515 +3.34(+1.47%)
Sep 23, 2014 224.55 228.51 224.55 227.54 831,860 +2.77(+1.23%)
Sep 22, 2014 228.07 228.07 223.24 224.77 763,293 -4.44(-1.94%)
Sep 19, 2014 232.65 233.33 228.07 229.21 1,243,963 -2.86(-1.23%)
Sep 18, 2014 232.44 233.76 230.86 232.07 554,974 +1.19(+0.52%)
Sep 17, 2014 233.78 234.76 228.31 230.88 575,629 -2.08(-0.89%)
Sep 16, 2014 232.37 234.92 231.70 232.95 473,885 -0.71(-0.30%)
Sep 15, 2014 239.12 239.12 232.92 233.66 688,314 -6.40(-2.67%)
Sep 12, 2014 241.88 245.90 237.86 240.06 1,623,699 +4.69(+1.99%)
Sep 11, 2014 240.57 241.30 234.50 235.37 939,685 -5.90(-2.45%)
Sep 10, 2014 228.51 242.50 227.92 241.27 1,646,270 +12.63(+5.52%)
Sep 09, 2014 237.86 238.96 227.62 228.64 1,390,521 -10.06(-4.22%)
Sep 08, 2014 242.96 243.69 238.01 238.71 670,800 -5.14(-2.11%)
Sep 05, 2014 243.41 245.71 242.88 243.84 553,595 +0.22(+0.09%)
Sep 04, 2014 246.35 247.50 243.00 243.62 501,108 -1.62(-0.66%)
Sep 03, 2014 246.64 248.05 245.01 245.24 435,512 -0.78(-0.32%)
Sep 02, 2014 246.11 248.41 246.33 246.02 598,513 -0.31(-0.12%)
Aug 29, 2014 246.78 246.33 246.33 246.33 380,745 -0.06(-0.02%)
Aug 28, 2014 245.73 247.51 245.20 246.38 193,032 -0.82(-0.33%)
Aug 27, 2014 248.21 248.75 246.15 247.20 480,860 -0.72(-0.29%)
Aug 26, 2014 247.67 249.10 246.95 247.92 558,489 +0.93(+0.38%)
Aug 25, 2014 248.25 248.33 246.22 246.99 372,904 -0.62(-0.25%)
Aug 22, 2014 248.47 249.66 247.02 247.61 401,661 -2.05(-0.82%)
Aug 21, 2014 248.62 250.72 247.70 249.66 416,290 +1.19(+0.48%)
Aug 20, 2014 246.94 249.17 245.47 248.47 322,097 +1.54(+0.62%)
Aug 19, 2014 246.55 247.52 245.35 246.93 220,874 +0.77(+0.31%)
Aug 18, 2014 244.17 246.35 243.27 246.16 303,650 +4.61(+1.91%)
Aug 15, 2014 244.79 244.62 239.66 241.55 595,626 -3.06(-1.25%)
Aug 14, 2014 243.26 245.03 243.11 244.62 840,735 +1.58(+0.65%)
Aug 13, 2014 241.02 243.59 239.78 243.03 672,505 +3.21(+1.34%)
Aug 12, 2014 243.54 245.35 237.59 239.82 426,092 -4.78(-1.95%)
Aug 11, 2014 245.57 247.18 244.32 244.60 332,968 +0.55(+0.22%)
Aug 08, 2014 238.85 243.63 238.30 244.05 513,372 +5.42(+2.27%)
Aug 07, 2014 242.27 242.77 238.18 238.63 384,389 -1.62(-0.67%)
Aug 06, 2014 239.47 243.17 238.24 240.25 1,591,383 -0.60(-0.25%)
Aug 05, 2014 241.20 244.47 239.44 240.85 363,632 -2.62(-1.07%)
Aug 04, 2014 242.84 244.14 240.57 243.46 457,284 +2.09(+0.87%)
Aug 01, 2014 242.60 244.34 240.36 241.37 590,897 -2.77(-1.14%)
Jul 31, 2014 250.20 250.68 243.90 244.14 613,438 -7.61(-3.02%)
Jul 30, 2014 250.00 252.28 249.39 251.75 313,396 +2.26(+0.91%)
Jul 29, 2014 248.37 251.38 248.37 249.48 500,334 +1.24(+0.50%)
Jul 28, 2014 250.75 251.31 247.32 248.25 379,451 -3.60(-1.43%)
Jul 25, 2014 251.75 252.47 250.23 251.85 274,225 -1.06(-0.42%)
Jul 24, 2014 255.01 255.09 252.10 252.91 540,292 -0.27(-0.11%)
Jul 23, 2014 252.70 255.13 251.87 253.18 367,281 -0.28(-0.11%)
Jul 22, 2014 252.85 256.41 252.84 253.46 541,249 +1.18(+0.47%)
Jul 21, 2014 250.75 252.33 247.31 252.28 729,033 +0.34(+0.13%)
Jul 18, 2014 253.51 255.38 251.41 251.94 747,922 -4.05(-1.58%)
Jul 17, 2014 256.13 268.70 250.70 255.99 1,263,354 -0.14(-0.05%)
Jul 16, 2014 257.50 259.33 255.49 256.13 698,505 -0.53(-0.21%)
Jul 15, 2014 259.28 260.38 254.34 256.66 717,123 -2.64(-1.02%)
Jul 14, 2014 258.13 260.25 257.74 259.30 395,342 +3.00(+1.17%)
Jul 11, 2014 255.06 257.22 254.27 256.31 456,686 +1.28(+0.50%)
Jul 10, 2014 254.48 257.71 253.80 255.03 622,870 -2.40(-0.93%)
Jul 09, 2014 257.65 259.98 256.67 257.43 380,664 -0.31(-0.12%)
Jul 08, 2014 258.33 260.25 254.33 257.74 788,359 -2.22(-0.86%)
Jul 07, 2014 263.49 264.97 259.63 259.96 640,254 -5.13(-1.93%)
Jul 03, 2014 262.81 265.09 265.09 265.09 368,820 +3.58(+1.37%)
Jul 02, 2014 264.01 266.86 261.16 261.51 671,310 -3.67(-1.38%)
Jul 01, 2014 263.35 265.89 261.90 265.18 464,176 +3.39(+1.29%)
Jun 30, 2014 262.04 264.72 261.31 261.79 650,477 -0.61(-0.23%)
Jun 27, 2014 260.06 262.86 258.15 262.40 583,047 +2.75(+1.06%)
Jun 26, 2014 261.54 262.04 259.15 259.66 562,634 -1.67(-0.64%)
Jun 25, 2014 260.65 261.93 258.09 261.32 495,775 +0.68(+0.26%)
Jun 24, 2014 259.86 262.78 256.61 260.64 769,118 +0.32(+0.12%)
Jun 23, 2014 256.08 261.02 256.08 260.33 701,209 +3.98(+1.55%)
Jun 20, 2014 252.40 256.48 252.40 256.34 839,085 +3.88(+1.54%)
Jun 19, 2014 254.11 255.52 250.96 252.46 619,716 -1.42(-0.56%)
Jun 18, 2014 252.91 254.23 250.58 253.88 454,202 +0.24(+0.10%)
Jun 17, 2014 254.07 256.47 253.48 253.63 489,054 -1.08(-0.42%)
Jun 16, 2014 251.83 255.46 250.77 254.72 603,948 +3.56(+1.42%)
Jun 13, 2014 246.20 251.22 245.03 251.15 423,571 +6.16(+2.52%)
Jun 12, 2014 246.48 248.61 244.01 244.99 332,405 -3.57(-1.44%)
Jun 11, 2014 246.25 248.88 245.53 248.56 340,381 +1.03(+0.42%)
Jun 10, 2014 247.46 248.89 245.61 247.53 417,713 -0.25(-0.10%)
Jun 06, 2014 240.79 247.93 240.25 247.78 520,973 +7.32(+3.04%)
Jun 05, 2014 239.75 240.68 237.31 240.46 369,007 +0.60(+0.25%)
Jun 04, 2014 238.35 240.07 237.32 239.86 390,086 +0.20(+0.09%)
Jun 03, 2014 242.63 243.28 238.50 239.66 606,066 -3.13(-1.29%)
Jun 02, 2014 241.44 243.48 239.25 242.78 566,962 +4.45(+1.87%)
May 30, 2014 238.97 238.97 236.27 238.33 626,849 -0.73(-0.30%)
May 29, 2014 236.08 239.10 234.51 239.06 433,618 +3.29(+1.39%)
May 28, 2014 235.39 239.60 235.39 235.77 964,640 +0.38(+0.16%)
May 27, 2014 232.70 235.82 232.10 235.39 938,889 +3.73(+1.61%)
May 23, 2014 227.18 231.66 231.66 231.66 760,201 +4.78(+2.10%)
May 22, 2014 225.43 228.35 223.52 226.88 368,434 +1.27(+0.56%)
May 21, 2014 222.38 226.02 221.29 225.62 572,451 +4.06(+1.83%)
May 20, 2014 222.32 223.93 221.16 221.56 459,111 -1.62(-0.73%)
May 19, 2014 221.96 223.74 221.38 223.18 440,876 -0.13(-0.06%)
May 16, 2014 219.15 223.54 217.02 223.31 510,660 +4.59(+2.10%)
May 15, 2014 224.14 224.34 218.23 218.72 910,089 -5.64(-2.51%)
May 14, 2014 226.89 227.43 223.65 224.36 431,818 -2.76(-1.21%)
May 13, 2014 225.10 229.11 223.24 227.12 861,260 +1.28(+0.57%)
May 12, 2014 221.71 226.04 220.28 225.83 1,140,737 +5.77(+2.62%)
May 09, 2014 218.41 220.06 216.86 220.06 862,351 +0.85(+0.39%)
May 08, 2014 217.81 222.05 217.19 219.21 930,871 +1.71(+0.79%)
May 07, 2014 222.69 223.91 214.82 217.50 1,487,986 -4.97(-2.23%)
May 06, 2014 223.29 223.90 220.64 222.47 1,096,640 -1.08(-0.48%)
May 05, 2014 220.35 223.82 219.00 223.55 954,898 +1.19(+0.54%)
May 02, 2014 223.78 225.38 221.86 222.36 911,471 -0.74(-0.33%)
May 01, 2014 225.66 227.73 221.45 223.10 1,163,326 -2.07(-0.92%)
Apr 30, 2014 223.01 225.43 221.53 225.16 1,382,257 +1.90(+0.85%)
Apr 29, 2014 219.14 223.35 218.04 223.26 1,095,157 +4.58(+2.09%)
Apr 28, 2014 220.72 221.57 215.50 218.68 1,449,615 -1.10(-0.50%)
Apr 25, 2014 224.32 224.48 219.47 219.78 1,597,148 -4.82(-2.15%)
Apr 24, 2014 226.19 226.97 220.47 224.60 1,774,774 -0.73(-0.32%)
Apr 23, 2014 225.25 228.60 224.28 225.33 2,044,837 +0.30(+0.13%)
Apr 22, 2014 228.64 230.90 223.44 225.03 1,577,015 -2.28(-1.00%)
Apr 21, 2014 228.62 229.14 225.27 227.31 2,051,101 -0.79(-0.35%)
Apr 17, 2014 230.84 228.10 228.10 228.10 2,275,985 -17.69(-7.20%)
Apr 16, 2014 241.28 246.20 240.79 245.80 1,336,562 +6.25(+2.61%)
Apr 15, 2014 234.26 241.00 234.11 239.55 1,713,807 +5.20(+2.22%)
Apr 14, 2014 231.52 235.16 229.84 234.35 1,756,366 +5.02(+2.19%)
Apr 11, 2014 233.75 236.07 228.73 229.33 1,327,389 -6.87(-2.91%)
Apr 10, 2014 246.66 247.79 235.72 236.20 1,250,661 -10.54(-4.27%)
Apr 09, 2014 240.25 247.07 239.40 246.74 1,285,650 +8.25(+3.46%)
Apr 08, 2014 238.29 241.12 234.64 238.49 1,238,054 -0.20(-0.08%)
Apr 07, 2014 243.41 244.88 231.50 238.69 2,294,165 -5.83(-2.38%)
Apr 04, 2014 250.02 250.59 244.19 244.51 1,197,269 -3.39(-1.37%)
Apr 03, 2014 254.36 255.17 247.05 247.90 1,270,538 -5.17(-2.04%)
Apr 02, 2014 254.86 255.83 251.35 253.07 828,203 -0.63(-0.25%)
Apr 01, 2014 255.58 255.91 250.80 253.70 1,150,042 +0.10(+0.04%)
Mar 31, 2014 256.77 258.48 250.92 253.60 1,145,930 -1.66(-0.65%)
Mar 28, 2014 254.62 258.66 253.52 255.25 937,048 +0.93(+0.37%)
Mar 27, 2014 252.28 254.53 249.38 254.32 1,096,198 +0.65(+0.26%)
Mar 26, 2014 259.87 262.16 253.50 253.67 1,155,134 -5.56(-2.14%)
Mar 25, 2014 263.20 264.54 256.67 259.23 1,174,408 -2.00(-0.77%)
Mar 24, 2014 268.17 269.84 260.11 261.23 1,101,118 -5.44(-2.04%)
Mar 21, 2014 276.53 279.69 266.68 266.68 2,191,919 -7.23(-2.64%)
Mar 20, 2014 264.53 274.11 264.33 273.91 1,022,558 +9.18(+3.47%)
Mar 19, 2014 268.53 271.80 262.48 264.73 1,002,476 -3.37(-1.26%)
Mar 18, 2014 264.02 268.18 262.74 268.10 1,088,295 +5.81(+2.21%)
Mar 17, 2014 260.00 267.42 259.61 262.29 1,160,625 +2.98(+1.15%)
Mar 14, 2014 258.53 261.61 256.02 259.31 752,639 +0.42(+0.16%)
Mar 13, 2014 267.16 267.42 256.75 258.89 550,231 -7.20(-2.71%)
Mar 12, 2014 263.73 266.28 260.07 266.10 438,502 +0.47(+0.18%)
Mar 11, 2014 265.58 267.68 263.53 265.63 498,303 +1.10(+0.42%)
Mar 10, 2014 268.13 269.27 263.41 264.54 525,860 -3.33(-1.24%)
Mar 07, 2014 267.40 268.56 265.25 267.87 446,360 +1.53(+0.57%)
Mar 06, 2014 265.77 266.93 262.51 266.34 521,825 +1.99(+0.75%)
Mar 05, 2014 265.75 266.55 262.50 264.35 426,722 -2.91(-1.09%)
Mar 04, 2014 262.45 267.63 262.12 267.26 564,996 +8.31(+3.21%)
Mar 03, 2014 261.85 261.86 255.09 258.95 815,060 -6.43(-2.42%)
Feb 28, 2014 265.02 267.50 262.51 265.38 697,868 +0.78(+0.30%)
Feb 27, 2014 263.05 266.47 261.29 264.60 680,284 -0.94(-0.35%)
Feb 26, 2014 267.31 268.49 264.48 265.54 729,672 -0.19(-0.07%)
Feb 25, 2014 265.78 269.73 264.62 265.73 633,690 -0.76(-0.29%)
Feb 24, 2014 261.78 268.28 261.31 266.49 697,246 +3.12(+1.18%)
Feb 21, 2014 265.29 265.93 262.81 263.37 740,015 -1.19(-0.45%)
Feb 20, 2014 263.08 264.75 259.94 264.56 945,174 +3.30(+1.26%)
Feb 19, 2014 264.94 265.77 260.61 261.27 431,895 -3.02(-1.14%)
Feb 18, 2014 260.24 264.38 260.17 264.28 524,905 +3.56(+1.36%)
Feb 14, 2014 260.06 260.73 260.73 260.73 462,072 +0.66(+0.25%)
Feb 13, 2014 256.45 260.29 254.03 260.07 737,988 +2.70(+1.05%)
Feb 12, 2014 254.94 259.07 254.20 257.37 773,892 +2.42(+0.95%)
Feb 11, 2014 249.00 256.38 248.17 254.95 792,640 +5.49(+2.20%)
Feb 10, 2014 248.20 249.52 244.85 249.46 989,447 +2.72(+1.10%)
Feb 07, 2014 242.04 251.87 241.12 246.74 1,416,183 +6.08(+2.53%)
Feb 06, 2014 222.01 240.87 221.19 240.66 2,081,272 +22.66(+10.40%)
Feb 05, 2014 218.86 221.02 214.57 218.00 1,149,088 -2.31(-1.05%)
Feb 04, 2014 219.77 221.71 219.14 220.30 646,119 +0.88(+0.40%)
Feb 03, 2014 223.39 226.87 217.59 219.42 1,847,378 -3.66(-1.64%)
Jan 31, 2014 227.88 230.28 222.46 223.08 1,291,511 -8.65(-3.73%)
Jan 30, 2014 231.12 232.62 229.01 231.72 707,996 +3.72(+1.63%)
Jan 29, 2014 224.89 231.36 224.66 228.00 788,963 -0.88(-0.38%)
Jan 28, 2014 225.54 229.32 225.54 228.88 726,599 +3.66(+1.62%)
Jan 27, 2014 233.95 233.95 223.84 225.22 1,334,898 -7.22(-3.11%)
Jan 24, 2014 235.90 237.25 231.87 232.44 756,183 -5.79(-2.43%)
Jan 23, 2014 241.51 245.14 237.23 238.23 823,376 -5.59(-2.29%)
Jan 22, 2014 236.98 244.48 236.63 243.81 737,776 +6.71(+2.83%)
Jan 21, 2014 240.31 241.09 236.43 237.10 642,861 -2.01(-0.84%)
Jan 17, 2014 237.66 239.12 239.12 239.12 569,828 +1.80(+0.76%)
Jan 16, 2014 235.40 238.68 235.07 237.32 562,874 +1.36(+0.58%)
Jan 15, 2014 238.61 240.68 235.77 235.96 681,122 -2.16(-0.91%)
Jan 14, 2014 234.90 238.13 232.86 238.12 504,531 +4.48(+1.92%)
Jan 13, 2014 239.17 240.49 232.34 233.64 706,459 -6.75(-2.81%)
Jan 10, 2014 241.02 242.52 239.35 240.39 1,096,248 -0.66(-0.27%)
Jan 09, 2014 241.22 245.09 240.93 241.05 657,089 +0.91(+0.38%)
Jan 08, 2014 238.31 240.38 237.35 240.14 898,111 +2.61(+1.10%)
Jan 07, 2014 237.35 237.61 234.25 237.53 1,386,195 -2.89(-1.20%)
Jan 06, 2014 245.78 245.81 240.22 240.42 691,480 -5.04(-2.05%)
Jan 03, 2014 244.90 246.99 244.21 245.45 534,969 +1.27(+0.52%)
Jan 02, 2014 244.28 244.50 240.87 244.19 588,370 -0.55(-0.22%)
Dec 31, 2013 242.93 244.74 244.74 244.74 623,975 +2.68(+1.11%)
Dec 30, 2013 239.66 242.57 238.97 242.06 503,643 +1.77(+0.74%)
Dec 27, 2013 238.44 241.41 238.29 240.29 491,132 +2.65(+1.12%)
Dec 26, 2013 238.03 240.39 235.66 237.63 467,303 +1.01(+0.43%)
Dec 24, 2013 237.78 238.35 234.81 236.63 359,866 -1.54(-0.64%)
Dec 23, 2013 234.56 241.47 234.44 238.16 933,628 +5.00(+2.14%)
Dec 20, 2013 233.42 239.00 233.17 233.17 6,232,957 -0.47(-0.20%)
Dec 19, 2013 234.87 237.71 232.78 233.63 737,184 -2.95(-1.25%)
Dec 18, 2013 231.74 236.80 229.53 236.58 660,455 +5.63(+2.44%)
Dec 17, 2013 236.80 236.80 226.21 230.95 826,100 -0.48(-0.21%)
Dec 16, 2013 235.07 237.86 230.99 231.44 838,699 -2.07(-0.89%)
Dec 13, 2013 228.94 233.59 227.82 233.51 866,727 +4.56(+1.99%)
Dec 12, 2013 230.84 231.09 223.77 228.95 1,218,590 +2.11(+0.93%)
Dec 11, 2013 231.18 232.25 226.48 226.84 551,929 -3.33(-1.45%)
Dec 10, 2013 228.88 233.55 228.84 230.17 529,836 +1.34(+0.59%)
Dec 09, 2013 231.50 233.45 228.61 228.83 527,251 -2.66(-1.15%)
Dec 06, 2013 226.09 232.31 225.32 231.49 660,685 +6.78(+3.02%)
Dec 05, 2013 223.39 225.42 222.88 224.72 321,993 +0.31(+0.14%)
Dec 04, 2013 222.38 224.96 221.99 224.41 368,274 +0.09(+0.04%)
Dec 03, 2013 223.71 226.51 222.45 224.31 580,147 +0.98(+0.44%)
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.