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 (%)
Dec 31, 2014 287.41 286.05 286.05 286.05 252,900 -0.83(-0.29%)
Dec 30, 2014 290.10 292.04 286.31 286.88 304,579 -4.47(-1.53%)
Dec 29, 2014 290.75 292.12 287.84 291.35 403,519 +0.23(+0.08%)
Dec 26, 2014 290.50 292.70 289.52 291.12 197,778 +0.92(+0.32%)
Dec 24, 2014 289.90 290.20 290.20 290.20 108,900 +0.47(+0.16%)
Dec 23, 2014 290.78 292.06 288.76 289.73 334,869 +0.28(+0.10%)
Dec 22, 2014 290.79 291.58 287.86 289.45 355,798 -0.05(-0.02%)
Dec 19, 2014 292.12 292.96 287.44 289.50 812,742 -0.68(-0.23%)
Dec 18, 2014 286.01 290.23 283.18 290.18 638,455 +7.30(+2.58%)
Dec 17, 2014 280.20 283.72 279.36 282.88 720,004 +4.30(+1.54%)
Dec 16, 2014 282.15 283.57 278.48 278.58 909,074 -3.91(-1.38%)
Dec 15, 2014 276.00 284.02 275.32 282.49 862,384 +8.17(+2.98%)
Dec 12, 2014 276.62 278.43 274.08 274.32 680,563 -3.69(-1.33%)
Dec 11, 2014 278.35 284.31 277.62 278.01 615,168 +0.72(+0.26%)
Dec 10, 2014 278.00 280.19 274.23 277.29 794,470 +0.20(+0.07%)
Dec 09, 2014 276.39 278.29 272.15 277.09 1,880,498 -1.23(-0.44%)
Dec 08, 2014 278.36 281.43 276.65 278.32 565,220 +0.08(+0.03%)
Dec 05, 2014 278.85 280.07 277.31 278.24 321,835 -0.42(-0.15%)
Dec 04, 2014 281.37 281.37 277.24 278.66 459,517 -2.79(-0.99%)
Dec 03, 2014 282.71 284.97 280.69 281.45 456,095 -1.54(-0.54%)
Dec 02, 2014 282.65 284.17 279.07 282.99 434,058 +1.38(+0.49%)
Dec 01, 2014 283.22 284.45 281.10 281.61 497,112 -4.26(-1.49%)
Nov 28, 2014 286.12 286.66 283.47 285.87 206,262 +1.50(+0.53%)
Nov 26, 2014 285.66 284.37 284.37 284.37 312,600 -0.21(-0.07%)
Nov 25, 2014 287.17 289.00 284.25 284.58 467,241 -1.62(-0.57%)
Nov 24, 2014 286.49 287.53 285.25 286.20 333,719 +1.10(+0.39%)
Nov 21, 2014 287.68 289.33 284.40 285.10 501,596 +0.27(+0.09%)
Nov 20, 2014 280.00 284.94 278.28 284.83 385,273 +4.21(+1.50%)
Nov 19, 2014 280.96 281.76 278.73 280.62 410,615 -1.38(-0.49%)
Nov 18, 2014 281.60 283.04 280.54 282.00 356,540 +1.12(+0.40%)
Nov 17, 2014 285.46 286.00 279.50 280.88 501,247 -4.58(-1.60%)
Nov 14, 2014 284.20 286.56 283.28 285.46 904,473 +1.23(+0.43%)
Nov 13, 2014 284.46 284.80 281.26 284.23 382,858 +1.00(+0.35%)
Nov 12, 2014 282.40 284.91 281.40 283.23 351,114 -1.05(-0.37%)
Nov 11, 2014 284.59 285.94 282.66 284.28 362,510 -0.71(-0.25%)
Nov 10, 2014 282.85 285.59 281.29 284.99 565,084 +1.38(+0.49%)
Nov 07, 2014 285.60 285.60 282.25 283.61 353,009 -1.37(-0.48%)
Nov 06, 2014 283.59 285.06 282.27 284.98 309,050 +0.96(+0.34%)
Nov 05, 2014 279.60 284.17 278.85 284.02 504,564 +5.91(+2.13%)
Nov 04, 2014 281.10 281.75 275.91 278.11 537,041 -3.74(-1.33%)
Nov 03, 2014 283.46 284.89 280.94 281.85 475,805 -1.50(-0.53%)
Oct 31, 2014 284.91 286.80 281.63 283.35 629,040 +0.38(+0.13%)
Oct 30, 2014 274.67 283.27 274.40 282.97 521,866 +6.37(+2.30%)
Oct 29, 2014 280.31 280.39 274.90 276.60 445,138 -3.88(-1.38%)
Oct 28, 2014 274.20 280.86 273.10 280.48 443,345 +7.42(+2.72%)
Oct 27, 2014 273.00 273.71 273.50 273.06 436,749 -0.44(-0.16%)
Oct 24, 2014 273.63 274.71 271.44 273.50 373,369 +0.26(+0.10%)
Oct 23, 2014 270.72 276.62 269.94 273.24 586,567 +4.49(+1.67%)
Oct 22, 2014 270.18 275.87 267.38 268.75 1,141,037 +0.61(+0.23%)
Oct 21, 2014 263.66 268.27 262.69 268.14 756,777 +7.09(+2.72%)
Oct 20, 2014 259.36 261.26 257.20 261.05 709,325 +1.33(+0.51%)
Oct 17, 2014 255.88 262.48 254.22 259.72 1,155,914 +7.57(+3.00%)
Oct 16, 2014 238.00 254.78 234.96 252.15 1,341,487 +13.47(+5.64%)
Oct 15, 2014 237.37 240.58 230.54 238.68 1,043,684 -0.59(-0.25%)
Oct 14, 2014 235.75 242.23 233.42 239.27 804,195 +4.65(+1.98%)
Oct 13, 2014 237.75 240.07 234.19 234.62 613,005 -2.35(-0.99%)
Oct 10, 2014 241.66 243.48 236.85 236.97 888,678 -5.03(-2.08%)
Oct 09, 2014 249.48 249.52 240.78 242.00 761,352 -6.98(-2.80%)
Oct 08, 2014 244.03 249.28 240.25 248.98 491,161 +5.77(+2.37%)
Oct 07, 2014 247.60 248.59 243.21 243.21 558,962 -6.26(-2.51%)
Oct 06, 2014 252.28 253.37 247.97 249.47 496,738 -2.39(-0.95%)
Oct 03, 2014 245.44 252.20 244.96 251.86 524,258 +8.19(+3.36%)
Oct 02, 2014 241.20 244.20 239.64 243.67 466,755 +1.03(+0.42%)
Oct 01, 2014 248.27 249.25 242.01 242.64 574,819 -5.63(-2.27%)
Sep 30, 2014 251.68 253.22 248.12 248.27 778,804 -2.69(-1.07%)
Sep 29, 2014 244.75 251.24 244.69 250.96 765,634 +2.60(+1.05%)
Sep 26, 2014 244.82 248.60 243.20 248.36 536,175 +5.27(+2.17%)
Sep 25, 2014 247.07 247.07 242.24 243.09 547,056 -4.96(-2.00%)
Sep 24, 2014 244.46 249.31 243.20 248.05 773,979 +3.59(+1.47%)
Sep 23, 2014 241.24 245.50 241.24 244.46 774,301 +2.98(+1.23%)
Sep 22, 2014 245.03 245.03 239.83 241.48 710,478 -4.77(-1.94%)
Sep 19, 2014 249.94 250.68 245.03 246.25 1,157,888 -3.07(-1.23%)
Sep 18, 2014 249.72 251.14 248.02 249.32 516,573 +1.28(+0.52%)
Sep 17, 2014 251.16 252.21 245.28 248.04 535,799 -2.23(-0.89%)
Sep 16, 2014 249.64 252.38 248.92 250.27 441,095 -0.76(-0.30%)
Sep 15, 2014 256.89 256.89 250.23 251.03 640,687 -6.88(-2.67%)
Sep 12, 2014 259.86 264.17 255.54 257.91 1,511,349 +5.04(+1.99%)
Sep 11, 2014 258.45 259.24 251.93 252.87 874,665 -6.34(-2.45%)
Sep 10, 2014 245.50 260.53 244.86 259.21 1,532,358 +13.57(+5.52%)
Sep 09, 2014 255.54 256.72 244.54 245.64 1,294,305 -10.81(-4.22%)
Sep 08, 2014 261.02 261.81 255.70 256.45 624,385 -5.52(-2.11%)
Sep 05, 2014 261.51 263.98 260.93 261.97 515,290 +0.24(+0.09%)
Sep 04, 2014 264.66 265.90 261.06 261.73 466,435 -1.74(-0.66%)
Sep 03, 2014 264.97 266.49 263.22 263.47 405,378 -0.84(-0.32%)
Sep 02, 2014 264.41 266.88 264.64 264.31 557,100 -0.33(-0.12%)
Aug 29, 2014 265.13 264.64 264.64 264.64 354,400 -0.06(-0.02%)
Aug 28, 2014 264.00 265.91 263.43 264.70 179,676 -0.88(-0.33%)
Aug 27, 2014 266.66 267.25 264.45 265.58 447,588 -0.77(-0.29%)
Aug 26, 2014 266.08 267.62 265.31 266.35 519,845 +1.00(+0.38%)
Aug 25, 2014 266.70 266.79 264.52 265.35 347,102 -0.67(-0.25%)
Aug 22, 2014 266.94 268.22 265.38 266.02 373,869 -2.20(-0.82%)
Aug 21, 2014 267.10 269.36 266.11 268.22 387,486 +1.28(+0.48%)
Aug 20, 2014 265.30 267.69 263.72 266.94 299,810 +1.65(+0.62%)
Aug 19, 2014 264.88 265.92 263.59 265.29 205,591 +0.83(+0.31%)
Aug 18, 2014 262.32 264.66 261.35 264.46 282,640 +4.95(+1.91%)
Aug 15, 2014 262.99 262.80 257.47 259.51 554,413 -3.29(-1.25%)
Aug 14, 2014 261.34 263.25 261.18 262.80 782,561 +1.70(+0.65%)
Aug 13, 2014 258.94 261.70 257.61 261.10 625,972 +3.45(+1.34%)
Aug 12, 2014 261.64 263.59 255.25 257.65 396,609 -5.13(-1.95%)
Aug 11, 2014 263.83 265.55 262.48 262.78 309,929 +0.59(+0.23%)
Aug 08, 2014 256.61 261.74 256.01 262.19 477,850 +5.82(+2.27%)
Aug 07, 2014 260.28 260.82 255.88 256.37 357,792 -1.74(-0.67%)
Aug 06, 2014 257.27 261.25 255.95 258.11 1,481,269 -0.64(-0.25%)
Aug 05, 2014 259.13 262.64 257.24 258.75 338,471 -2.81(-1.07%)
Aug 04, 2014 260.89 262.29 258.45 261.56 425,643 +2.25(+0.87%)
Aug 01, 2014 260.64 262.50 258.23 259.31 550,011 -2.98(-1.14%)
Jul 31, 2014 268.80 269.31 262.03 262.29 570,992 -8.17(-3.02%)
Jul 30, 2014 268.58 271.03 267.93 270.46 291,711 +2.43(+0.91%)
Jul 29, 2014 266.83 270.07 266.83 268.03 465,714 +1.33(+0.50%)
Jul 28, 2014 269.39 269.99 265.71 266.70 353,196 -3.87(-1.43%)
Jul 25, 2014 270.47 271.24 268.83 270.57 255,251 -1.14(-0.42%)
Jul 24, 2014 273.97 274.05 270.85 271.71 502,907 -0.29(-0.11%)
Jul 23, 2014 271.49 274.10 270.59 272.00 341,868 -0.30(-0.11%)
Jul 22, 2014 271.65 275.47 271.63 272.30 503,798 +1.27(+0.47%)
Jul 21, 2014 269.39 271.09 265.70 271.03 678,589 +0.36(+0.13%)
Jul 18, 2014 272.36 274.36 270.10 270.67 696,171 -4.35(-1.58%)
Jul 17, 2014 275.17 288.67 269.34 275.02 1,175,938 -0.15(-0.05%)
Jul 16, 2014 276.64 278.61 274.49 275.17 650,173 -0.57(-0.21%)
Jul 15, 2014 278.55 279.74 273.25 275.74 667,503 -2.84(-1.02%)
Jul 14, 2014 277.32 279.60 276.90 278.58 367,987 +3.22(+1.17%)
Jul 11, 2014 274.02 276.34 273.17 275.36 425,086 +1.37(+0.50%)
Jul 10, 2014 273.40 276.87 272.67 273.99 579,771 -2.58(-0.93%)
Jul 09, 2014 276.80 279.31 275.75 276.57 354,325 -0.33(-0.12%)
Jul 08, 2014 277.53 279.59 273.24 276.90 733,810 -2.39(-0.86%)
Jul 07, 2014 283.08 284.67 278.93 279.29 595,953 -5.51(-1.93%)
Jul 03, 2014 282.35 284.80 284.80 284.80 343,300 +3.85(+1.37%)
Jul 02, 2014 283.64 286.70 280.57 280.95 624,860 -3.94(-1.38%)
Jul 01, 2014 282.93 285.66 281.37 284.89 432,058 +3.64(+1.29%)
Jun 30, 2014 281.52 284.40 280.73 281.25 605,468 -0.66(-0.23%)
Jun 27, 2014 279.39 282.40 277.34 281.91 542,704 +2.95(+1.06%)
Jun 26, 2014 280.98 281.52 278.41 278.96 523,703 -1.79(-0.64%)
Jun 25, 2014 280.03 281.40 277.28 280.75 461,471 +0.73(+0.26%)
Jun 24, 2014 279.18 282.31 275.69 280.02 715,900 +0.34(+0.12%)
Jun 23, 2014 275.12 280.42 275.12 279.68 652,690 +4.28(+1.55%)
Jun 20, 2014 271.16 275.55 271.16 275.40 781,026 +4.17(+1.54%)
Jun 19, 2014 273.00 274.51 269.62 271.23 576,836 -1.52(-0.56%)
Jun 18, 2014 271.71 273.13 269.21 272.75 422,774 +0.26(+0.10%)
Jun 17, 2014 272.96 275.54 272.32 272.49 455,215 -1.16(-0.42%)
Jun 16, 2014 270.55 274.45 269.41 273.65 562,159 +3.83(+1.42%)
Jun 13, 2014 264.50 269.89 263.25 269.82 394,263 +6.62(+2.52%)
Jun 12, 2014 264.80 267.09 262.15 263.20 309,405 -3.84(-1.44%)
Jun 11, 2014 264.56 267.38 263.78 267.04 316,829 +1.11(+0.42%)
Jun 10, 2014 265.86 267.39 263.87 265.93 388,810 -0.27(-0.10%)
Jun 06, 2014 258.69 266.36 258.11 266.20 484,925 +7.86(+3.04%)
Jun 05, 2014 257.57 258.57 254.95 258.34 343,474 +0.65(+0.25%)
Jun 04, 2014 256.07 257.92 254.96 257.69 363,095 +0.22(+0.09%)
Jun 03, 2014 260.67 261.37 256.23 257.47 564,130 -3.36(-1.29%)
Jun 02, 2014 259.39 261.58 257.04 260.83 527,732 +4.78(+1.87%)
May 30, 2014 256.74 256.74 253.83 256.05 583,475 -0.78(-0.30%)
May 29, 2014 253.63 256.88 251.94 256.83 403,615 +3.53(+1.39%)
May 28, 2014 252.89 257.41 252.89 253.30 897,893 +0.41(+0.16%)
May 27, 2014 250.00 253.35 249.35 252.89 873,924 +4.01(+1.61%)
May 23, 2014 244.07 248.88 248.88 248.88 707,600 +5.13(+2.10%)
May 22, 2014 242.19 245.32 240.14 243.75 342,941 +1.36(+0.56%)
May 21, 2014 238.91 242.82 237.74 242.39 532,841 +4.36(+1.83%)
May 20, 2014 238.85 240.57 237.60 238.03 427,344 -1.74(-0.73%)
May 19, 2014 238.46 240.37 237.84 239.77 410,370 -0.14(-0.06%)
May 16, 2014 235.44 240.16 233.15 239.91 475,326 +4.93(+2.10%)
May 15, 2014 240.80 241.02 234.45 234.98 847,117 -6.06(-2.51%)
May 14, 2014 243.76 244.34 240.27 241.04 401,939 -2.96(-1.21%)
May 13, 2014 241.83 246.14 239.84 244.00 801,666 +1.38(+0.57%)
May 12, 2014 238.19 242.84 236.66 242.62 1,061,805 +6.20(+2.62%)
May 09, 2014 234.65 236.42 232.98 236.42 802,682 +0.91(+0.39%)
May 08, 2014 234.00 238.56 233.34 235.51 866,461 +1.84(+0.79%)
May 07, 2014 239.25 240.55 230.79 233.67 1,385,026 -5.34(-2.23%)
May 06, 2014 239.89 240.54 237.04 239.01 1,020,759 -1.16(-0.48%)
May 05, 2014 236.73 240.46 235.28 240.17 888,825 +1.28(+0.54%)
May 02, 2014 240.41 242.13 238.35 238.89 848,403 -0.79(-0.33%)
May 01, 2014 242.44 244.66 237.91 239.68 1,082,831 -2.22(-0.92%)
Apr 30, 2014 239.59 242.19 238.00 241.90 1,286,613 +2.04(+0.85%)
Apr 29, 2014 235.43 239.95 234.25 239.86 1,019,379 +4.92(+2.09%)
Apr 28, 2014 237.13 238.04 231.51 234.94 1,349,310 -1.18(-0.50%)
Apr 25, 2014 241.00 241.17 235.78 236.12 1,486,635 -5.18(-2.15%)
Apr 24, 2014 243.01 243.84 236.86 241.30 1,651,970 -0.78(-0.32%)
Apr 23, 2014 242.00 245.59 240.95 242.08 1,903,347 +0.32(+0.13%)
Apr 22, 2014 245.64 248.06 240.05 241.76 1,467,895 -2.45(-1.00%)
Apr 21, 2014 245.62 246.17 242.02 244.21 1,909,177 -0.85(-0.35%)
Apr 17, 2014 248.00 245.06 245.06 245.06 2,118,500 -19.01(-7.20%)
Apr 16, 2014 259.22 264.50 258.69 264.07 1,244,080 +6.71(+2.61%)
Apr 15, 2014 251.68 258.91 251.51 257.36 1,595,222 +5.59(+2.22%)
Apr 14, 2014 248.73 252.64 246.93 251.77 1,634,836 +5.39(+2.19%)
Apr 11, 2014 251.13 253.62 245.73 246.38 1,235,542 -7.38(-2.91%)
Apr 10, 2014 265.00 266.21 253.24 253.76 1,164,123 -11.32(-4.27%)
Apr 09, 2014 258.11 265.44 257.20 265.08 1,196,691 +8.86(+3.46%)
Apr 08, 2014 256.00 259.04 252.08 256.22 1,152,388 -0.21(-0.08%)
Apr 07, 2014 261.50 263.08 248.71 256.43 2,135,422 -6.26(-2.38%)
Apr 04, 2014 268.61 269.22 262.34 262.69 1,114,425 -3.64(-1.37%)
Apr 03, 2014 273.27 274.14 265.42 266.33 1,182,625 -5.55(-2.04%)
Apr 02, 2014 273.81 274.85 270.04 271.88 770,897 -0.68(-0.25%)
Apr 01, 2014 274.58 274.93 269.44 272.56 1,070,466 +0.11(+0.04%)
Mar 31, 2014 275.86 277.69 269.57 272.45 1,066,639 -1.78(-0.65%)
Mar 28, 2014 273.55 277.89 272.36 274.23 872,210 +1.00(+0.37%)
Mar 27, 2014 271.03 273.45 267.92 273.23 1,020,348 +0.70(+0.26%)
Mar 26, 2014 279.19 281.65 272.35 272.53 1,075,206 -5.97(-2.14%)
Mar 25, 2014 282.77 284.21 275.75 278.50 1,093,146 -2.15(-0.77%)
Mar 24, 2014 288.10 289.90 279.45 280.65 1,024,927 -5.85(-2.04%)
Mar 21, 2014 297.09 300.49 286.50 286.50 2,040,251 -7.77(-2.64%)
Mar 20, 2014 284.19 294.49 283.98 294.27 951,803 +9.86(+3.47%)
Mar 19, 2014 288.49 292.00 281.99 284.41 933,111 -3.62(-1.26%)
Mar 18, 2014 283.65 288.12 282.27 288.03 1,012,992 +6.24(+2.21%)
Mar 17, 2014 279.33 287.30 278.91 281.79 1,080,317 +3.20(+1.15%)
Mar 14, 2014 277.75 281.06 275.05 278.59 700,561 +0.45(+0.16%)
Mar 13, 2014 287.02 287.30 275.84 278.14 512,159 -7.74(-2.71%)
Mar 12, 2014 283.33 286.07 279.40 285.88 408,161 +0.50(+0.18%)
Mar 11, 2014 285.32 287.58 283.12 285.38 463,824 +1.18(+0.42%)
Mar 10, 2014 288.06 289.29 282.99 284.20 489,474 -3.58(-1.24%)
Mar 07, 2014 287.28 288.53 284.97 287.78 415,475 +1.64(+0.57%)
Mar 06, 2014 285.53 286.77 282.03 286.14 485,718 +2.14(+0.75%)
Mar 05, 2014 285.50 286.36 282.01 284.00 397,196 -3.13(-1.09%)
Mar 04, 2014 281.96 287.53 281.60 287.13 525,902 +8.93(+3.21%)
Mar 03, 2014 281.32 281.32 274.05 278.20 758,663 -6.91(-2.42%)
Feb 28, 2014 284.72 287.39 282.02 285.11 649,580 +0.84(+0.30%)
Feb 27, 2014 282.60 286.28 280.71 284.27 633,213 -1.01(-0.35%)
Feb 26, 2014 287.18 288.45 284.14 285.28 679,183 -0.20(-0.07%)
Feb 25, 2014 285.54 289.78 284.29 285.48 589,843 -0.82(-0.29%)
Feb 24, 2014 281.24 288.22 280.74 286.30 649,001 +3.35(+1.18%)
Feb 21, 2014 285.01 285.70 282.35 282.95 688,811 -1.28(-0.45%)
Feb 20, 2014 282.64 284.43 279.26 284.23 879,774 +3.54(+1.26%)
Feb 19, 2014 284.63 285.53 279.98 280.69 402,011 -3.24(-1.14%)
Feb 18, 2014 279.59 284.03 279.51 283.93 488,585 +3.82(+1.36%)
Feb 14, 2014 279.39 280.11 280.11 280.11 430,100 +0.71(+0.25%)
Feb 13, 2014 275.51 279.64 272.91 279.40 686,924 +2.90(+1.05%)
Feb 12, 2014 273.89 278.33 273.10 276.50 720,344 +2.60(+0.95%)
Feb 11, 2014 267.51 275.44 266.62 273.90 737,794 +5.90(+2.20%)
Feb 10, 2014 266.65 268.07 263.05 268.00 920,983 +2.92(+1.10%)
Feb 07, 2014 260.03 270.60 259.05 265.08 1,318,192 +6.53(+2.53%)
Feb 06, 2014 238.51 258.77 237.63 258.55 1,937,260 +24.35(+10.40%)
Feb 05, 2014 235.13 237.45 230.53 234.20 1,069,578 -2.48(-1.05%)
Feb 04, 2014 236.11 238.19 235.43 236.68 601,412 +0.95(+0.40%)
Feb 03, 2014 240.00 243.73 233.76 235.73 1,719,551 -3.93(-1.64%)
Jan 31, 2014 244.82 247.40 239.00 239.66 1,202,146 -9.29(-3.73%)
Jan 30, 2014 248.30 249.91 246.03 248.95 659,007 +4.00(+1.63%)
Jan 29, 2014 241.61 248.56 241.35 244.95 734,372 -0.94(-0.38%)
Jan 28, 2014 242.31 246.37 242.31 245.89 676,323 +3.93(+1.62%)
Jan 27, 2014 251.34 251.34 240.48 241.96 1,242,531 -7.76(-3.11%)
Jan 24, 2014 253.44 254.89 249.11 249.72 703,860 -6.22(-2.43%)
Jan 23, 2014 259.46 263.36 254.87 255.94 766,404 -6.00(-2.29%)
Jan 22, 2014 254.60 262.65 254.22 261.94 686,727 +7.21(+2.83%)
Jan 21, 2014 258.17 259.01 254.01 254.73 598,379 -2.16(-0.84%)
Jan 17, 2014 255.33 256.89 256.89 256.89 530,400 +1.93(+0.76%)
Jan 16, 2014 252.90 256.42 252.55 254.96 523,927 +1.46(+0.58%)
Jan 15, 2014 256.35 258.57 253.29 253.50 633,993 -2.32(-0.91%)
Jan 14, 2014 252.36 255.83 250.17 255.82 469,621 +4.81(+1.92%)
Jan 13, 2014 256.95 258.37 249.61 251.01 657,577 -7.25(-2.81%)
Jan 10, 2014 258.94 260.55 257.14 258.26 1,020,394 -0.71(-0.27%)
Jan 09, 2014 259.15 263.31 258.84 258.97 611,623 +0.98(+0.38%)
Jan 08, 2014 256.02 258.25 255.00 257.99 835,967 +2.80(+1.10%)
Jan 07, 2014 254.99 255.27 251.67 255.19 1,290,279 -3.10(-1.20%)
Jan 06, 2014 264.05 264.08 258.08 258.29 643,634 -5.41(-2.05%)
Jan 03, 2014 263.10 265.35 262.36 263.70 497,953 +1.36(+0.52%)
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.