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 29, 2019 103.19 103.89 102.10 103.63 353,954 -0.03(-0.03%)
Nov 27, 2019 103.31 104.26 102.27 103.66 444,222 +0.86(+0.84%)
Nov 26, 2019 102.75 103.19 101.52 102.80 936,240 +0.63(+0.62%)
Nov 25, 2019 101.11 102.69 99.27 102.17 743,959 +0.96(+0.95%)
Nov 22, 2019 98.78 101.28 98.65 101.21 949,207 +3.01(+3.07%)
Nov 21, 2019 98.42 98.58 97.14 98.19 1,003,542 +0.08(+0.08%)
Nov 20, 2019 100.10 100.24 98.10 98.12 1,503,316 -2.25(-2.24%)
Nov 19, 2019 102.30 102.67 99.19 100.36 1,266,092 -1.22(-1.20%)
Nov 18, 2019 100.03 101.90 99.92 101.59 1,219,345 +1.31(+1.30%)
Nov 15, 2019 103.59 103.59 99.69 100.28 1,533,216 -3.06(-2.96%)
Nov 14, 2019 103.53 104.95 102.89 103.34 520,845 -0.55(-0.53%)
Nov 13, 2019 104.20 104.55 102.87 103.89 574,353 -0.92(-0.88%)
Nov 12, 2019 104.28 105.56 103.60 104.81 1,002,598 +0.69(+0.67%)
Nov 11, 2019 104.60 106.78 103.76 104.12 1,103,294 +0.14(+0.13%)
Nov 08, 2019 101.42 104.78 101.08 103.98 1,210,725 +2.41(+2.37%)
Nov 07, 2019 101.18 102.88 101.18 101.58 1,293,650 +1.69(+1.69%)
Nov 06, 2019 99.83 101.11 98.96 99.89 731,547 -0.22(-0.22%)
Nov 05, 2019 99.25 101.33 99.17 100.11 1,030,936 +1.49(+1.51%)
Nov 04, 2019 98.33 100.12 98.30 98.62 770,023 +1.22(+1.26%)
Nov 01, 2019 97.16 98.46 96.43 97.39 1,116,714 +1.02(+1.06%)
Oct 31, 2019 98.70 99.21 95.60 96.37 1,342,367 -2.69(-2.71%)
Oct 30, 2019 100.57 100.97 98.19 99.06 1,110,658 -1.15(-1.14%)
Oct 29, 2019 99.65 101.84 99.26 100.21 2,962,508 -2.71(-2.63%)
Oct 28, 2019 101.58 105.71 101.57 102.92 1,142,358 +1.92(+1.90%)
Oct 25, 2019 102.49 103.40 100.35 101.00 1,683,996 -2.14(-2.07%)
Oct 24, 2019 111.79 112.95 97.83 103.14 4,240,387 -16.13(-13.53%)
Oct 23, 2019 119.79 120.22 118.76 119.27 594,476 -0.62(-0.51%)
Oct 22, 2019 120.03 121.22 118.55 119.89 493,630 -0.36(-0.30%)
Oct 21, 2019 119.97 121.18 119.61 120.24 496,529 +1.18(+1.00%)
Oct 18, 2019 118.59 120.10 118.02 119.06 677,271 +0.17(+0.15%)
Oct 17, 2019 118.97 120.36 118.33 118.88 584,375 +0.14(+0.12%)
Oct 16, 2019 119.39 120.32 118.34 118.74 690,939 -0.47(-0.40%)
Oct 15, 2019 118.39 119.71 116.83 119.21 620,703 +1.12(+0.95%)
Oct 14, 2019 118.10 119.23 116.55 118.09 512,365 -0.01(-0.01%)
Oct 11, 2019 115.96 118.58 115.38 118.10 727,701 +4.18(+3.67%)
Oct 10, 2019 114.77 116.81 112.83 113.92 501,451 -0.20(-0.18%)
Oct 09, 2019 115.08 115.27 112.45 114.12 628,582 -0.23(-0.20%)
Oct 08, 2019 117.30 117.46 113.81 114.36 645,199 -4.07(-3.43%)
Oct 07, 2019 118.67 120.09 118.22 118.42 531,692 -0.96(-0.81%)
Oct 04, 2019 118.51 119.45 116.92 119.39 327,584 +1.27(+1.08%)
Oct 03, 2019 118.20 118.85 114.77 118.11 607,079 -0.54(-0.46%)
Oct 02, 2019 120.52 120.64 117.21 118.65 600,480 -2.81(-2.32%)
Oct 01, 2019 124.36 126.15 120.93 121.47 335,799 -2.01(-1.63%)
Sep 30, 2019 121.81 124.12 121.29 123.48 473,851 +1.65(+1.35%)
Sep 27, 2019 124.00 124.60 121.81 121.83 345,639 -1.31(-1.06%)
Sep 26, 2019 123.21 123.92 122.56 123.14 393,918 -0.10(-0.08%)
Sep 25, 2019 121.98 123.84 121.61 123.24 438,976 +1.09(+0.89%)
Sep 24, 2019 124.62 124.83 120.95 122.15 769,984 -2.46(-1.97%)
Sep 23, 2019 124.89 125.97 123.59 124.61 579,350 -0.86(-0.68%)
Sep 20, 2019 126.54 128.49 125.39 125.47 957,021 -0.51(-0.40%)
Sep 19, 2019 126.87 129.59 125.97 125.98 565,052 -0.18(-0.15%)
Sep 18, 2019 126.66 126.66 124.77 126.16 676,551 -0.48(-0.38%)
Sep 17, 2019 127.98 128.35 124.62 126.64 739,920 -1.49(-1.16%)
Sep 16, 2019 127.66 130.69 127.66 128.13 769,955 -0.75(-0.58%)
Sep 13, 2019 131.12 132.31 128.71 128.88 602,664 -0.93(-0.71%)
Sep 12, 2019 130.50 130.96 128.00 129.80 648,700 -0.66(-0.50%)
Sep 11, 2019 130.00 130.56 126.91 130.46 932,701 +2.98(+2.34%)
Sep 10, 2019 124.16 127.56 123.91 127.48 1,090,319 +3.13(+2.52%)
Sep 09, 2019 122.46 125.40 122.25 124.35 806,050 +2.96(+2.44%)
Sep 06, 2019 122.60 123.22 121.37 121.39 656,311 -0.99(-0.81%)
Sep 05, 2019 120.21 123.20 120.14 122.38 857,553 +3.53(+2.97%)
Sep 04, 2019 118.43 118.88 115.86 118.86 1,648,931 +1.23(+1.05%)
Sep 03, 2019 118.25 118.46 114.10 117.62 1,531,337 -0.26(-0.22%)
Aug 30, 2019 118.26 119.05 117.05 117.88 739,584 +0.19(+0.16%)
Aug 29, 2019 117.62 118.97 117.40 117.69 1,279,177 +0.49(+0.42%)
Aug 28, 2019 116.26 118.23 115.79 117.20 932,299 +0.15(+0.13%)
Aug 27, 2019 122.38 122.59 116.83 117.05 1,462,779 -5.17(-4.23%)
Aug 26, 2019 126.36 126.36 121.57 122.22 1,435,174 -2.98(-2.38%)
Aug 23, 2019 129.14 130.79 124.58 125.20 2,067,624 -4.75(-3.65%)
Aug 22, 2019 132.87 133.38 129.76 129.94 1,126,592 -2.44(-1.84%)
Aug 21, 2019 131.35 134.19 129.44 132.38 2,533,728 +7.02(+5.60%)
Aug 20, 2019 130.59 130.59 125.25 125.36 1,712,093 -5.55(-4.24%)
Aug 19, 2019 133.13 134.00 130.12 130.91 1,544,453 -2.06(-1.55%)
Aug 16, 2019 140.81 141.33 132.89 132.97 5,183,349 -13.24(-9.06%)
Aug 15, 2019 144.90 147.51 144.32 146.21 3,352,030 +2.29(+1.59%)
Aug 14, 2019 144.05 145.25 143.35 143.92 2,621,900 -2.23(-1.53%)
Aug 13, 2019 143.92 147.84 143.92 146.16 1,942,120 +2.34(+1.63%)
Aug 12, 2019 145.87 147.01 143.79 143.82 1,524,109 -3.57(-2.42%)
Aug 09, 2019 148.20 148.61 146.37 147.38 941,611 -1.50(-1.00%)
Aug 08, 2019 147.65 149.23 146.96 148.88 935,855 +1.98(+1.35%)
Aug 07, 2019 145.11 147.02 144.10 146.90 1,599,952 -0.26(-0.18%)
Aug 06, 2019 147.04 147.35 144.74 147.15 804,381 +1.29(+0.89%)
Aug 05, 2019 145.97 146.74 144.10 145.86 1,047,931 -3.48(-2.33%)
Aug 02, 2019 148.81 150.13 147.55 149.34 634,659 -0.27(-0.18%)
Aug 01, 2019 150.72 151.99 148.12 149.61 755,819 -0.84(-0.56%)
Jul 31, 2019 151.20 151.84 149.09 150.45 572,284 -0.81(-0.54%)
Jul 30, 2019 150.05 151.53 149.34 151.27 604,746 +0.21(+0.14%)
Jul 29, 2019 152.20 152.62 150.15 151.06 523,509 -1.27(-0.83%)
Jul 26, 2019 150.92 152.84 150.68 152.32 547,674 +2.14(+1.42%)
Jul 25, 2019 151.49 152.15 149.58 150.18 661,929 -0.67(-0.44%)
Jul 24, 2019 148.75 150.89 148.32 150.85 742,220 +2.17(+1.46%)
Jul 23, 2019 147.19 148.81 146.57 148.69 813,420 +2.24(+1.53%)
Jul 22, 2019 146.21 147.65 145.52 146.44 1,063,679 +1.13(+0.78%)
Jul 19, 2019 151.63 151.77 145.13 145.31 2,243,889 -6.17(-4.08%)
Jul 18, 2019 145.97 152.67 145.29 151.49 2,891,239 +6.96(+4.82%)
Jul 17, 2019 144.19 144.92 143.03 144.53 834,227 -0.01(-0.01%)
Jul 16, 2019 143.43 145.22 143.39 144.54 647,215 +0.70(+0.49%)
Jul 15, 2019 143.55 143.90 141.86 143.84 509,947 +0.40(+0.28%)
Jul 12, 2019 142.28 143.80 140.68 143.43 647,384 +1.56(+1.10%)
Jul 11, 2019 142.88 143.30 141.16 141.87 477,856 +0.03(+0.02%)
Jul 10, 2019 142.14 143.12 141.05 141.84 571,267 -0.07(-0.05%)
Jul 09, 2019 140.95 142.38 139.51 141.91 684,793 +1.25(+0.89%)
Jul 08, 2019 141.05 144.13 140.19 140.66 684,950 -1.48(-1.04%)
Jul 05, 2019 140.38 142.17 139.54 142.14 400,091 +1.38(+0.98%)
Jul 03, 2019 140.55 141.15 138.87 140.76 450,884 +0.38(+0.27%)
Jul 02, 2019 136.69 141.01 135.36 140.38 1,034,782 +3.50(+2.56%)
Jul 01, 2019 136.12 137.97 134.88 136.88 790,513 +2.52(+1.88%)
Jun 28, 2019 132.35 134.56 131.76 134.35 1,531,944 +2.71(+2.06%)
Jun 27, 2019 130.01 131.78 129.36 131.64 513,134 +1.84(+1.42%)
Jun 26, 2019 129.60 130.46 129.44 129.80 564,270 +0.92(+0.71%)
Jun 25, 2019 128.71 130.27 128.06 128.88 671,736 -0.05(-0.04%)
Jun 24, 2019 131.29 132.13 128.28 128.93 581,204 -2.54(-1.93%)
Jun 21, 2019 132.25 132.59 131.19 131.47 846,178 -1.03(-0.77%)
Jun 20, 2019 133.41 133.54 131.65 132.49 721,775 +1.20(+0.91%)
Jun 19, 2019 132.20 132.52 130.83 131.30 538,691 -0.55(-0.41%)
Jun 18, 2019 133.43 134.75 131.72 131.84 665,012 -0.43(-0.33%)
Jun 17, 2019 134.07 134.38 131.78 132.27 675,989 -1.76(-1.32%)
Jun 14, 2019 134.07 134.42 132.81 134.04 377,458 -0.56(-0.41%)
Jun 13, 2019 132.25 134.90 132.15 134.59 394,973 +2.60(+1.97%)
Jun 12, 2019 131.95 132.29 130.53 132.00 475,465 -0.07(-0.05%)
Jun 11, 2019 131.73 132.90 130.89 132.06 718,476 +1.33(+1.02%)
Jun 10, 2019 138.06 138.53 130.45 130.73 1,219,240 -6.20(-4.53%)
Jun 07, 2019 137.26 138.53 136.61 136.93 443,688 +0.62(+0.46%)
Jun 06, 2019 134.82 136.82 133.98 136.31 565,575 +1.22(+0.90%)
Jun 05, 2019 137.71 137.94 133.59 135.09 644,371 -1.75(-1.28%)
Jun 04, 2019 132.79 136.94 132.79 136.85 390,764 +5.88(+4.49%)
Jun 03, 2019 131.83 133.39 130.05 130.97 604,838 -0.86(-0.65%)
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%)
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.