Skip to main content
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 (%)
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%)
Jun 01, 2018 200.60 201.53 198.41 198.62 574,381 -0.87(-0.44%)
May 31, 2018 202.10 202.10 198.57 199.49 696,914 -2.35(-1.16%)
May 30, 2018 200.01 202.26 199.22 201.84 394,777 +3.23(+1.62%)
May 29, 2018 200.62 201.05 197.64 198.61 440,200 -3.07(-1.52%)
May 25, 2018 201.68 201.68 201.68 0 -0.73(-0.36%)
May 24, 2018 203.34 204.03 201.21 202.40 398,575 -0.85(-0.42%)
May 23, 2018 199.99 203.30 199.22 203.26 617,718 +1.95(+0.97%)
May 22, 2018 201.62 202.55 201.08 201.31 440,765 +0.05(+0.02%)
May 21, 2018 199.56 202.55 199.18 201.26 525,634 +2.46(+1.24%)
May 18, 2018 199.65 200.15 198.56 198.80 462,791 -0.45(-0.23%)
May 17, 2018 198.42 200.24 198.35 199.25 481,592 +0.84(+0.42%)
May 16, 2018 196.51 200.20 196.19 198.41 603,417 +1.72(+0.88%)
May 15, 2018 196.82 197.14 191.60 196.69 899,195 -1.50(-0.76%)
May 14, 2018 196.95 198.80 196.80 198.19 980,690 +1.33(+0.67%)
May 11, 2018 195.67 197.50 195.67 196.87 514,981 +1.84(+0.95%)
May 10, 2018 192.64 195.48 192.47 195.02 641,682 +2.63(+1.37%)
May 09, 2018 190.68 194.20 190.38 192.39 904,718 +2.01(+1.06%)
May 08, 2018 188.24 191.27 186.97 190.38 1,057,343 +2.50(+1.33%)
May 07, 2018 187.03 189.05 186.44 187.88 734,663 +1.96(+1.06%)
May 04, 2018 182.42 186.36 181.20 185.92 655,533 +2.25(+1.22%)
May 03, 2018 186.81 188.07 182.94 183.67 957,318 -4.35(-2.31%)
May 02, 2018 192.33 192.87 187.50 188.02 710,926 -3.82(-1.99%)
May 01, 2018 191.56 192.34 190.13 191.84 572,180 +0.24(+0.12%)
Apr 30, 2018 192.96 193.38 191.03 191.61 867,632 -1.35(-0.70%)
Apr 27, 2018 192.55 193.39 192.44 192.96 426,782 +0.49(+0.26%)
Apr 26, 2018 193.32 194.31 192.05 192.47 562,173 -0.13(-0.07%)
Apr 25, 2018 193.57 193.67 191.22 192.60 767,244 -1.20(-0.62%)
Apr 24, 2018 197.63 197.97 192.57 193.80 653,206 -2.28(-1.16%)
Apr 23, 2018 198.46 199.09 194.30 196.08 795,241 -1.44(-0.73%)
Apr 20, 2018 201.93 205.06 197.24 197.52 1,308,353 -2.21(-1.11%)
Apr 19, 2018 196.51 201.08 190.62 199.73 2,043,015 -1.84(-0.91%)
Apr 18, 2018 200.93 203.19 200.18 201.57 955,098 +1.92(+0.96%)
Apr 17, 2018 198.45 201.43 197.99 199.66 666,416 +0.97(+0.49%)
Apr 16, 2018 195.40 200.24 195.34 198.69 660,287 +4.31(+2.22%)
Apr 13, 2018 195.13 195.95 193.36 194.37 744,665 -1.86(-0.95%)
Apr 12, 2018 194.94 197.91 194.70 196.23 661,491 +1.96(+1.01%)
Apr 11, 2018 196.53 198.32 193.91 194.27 648,041 -4.32(-2.18%)
Apr 10, 2018 197.37 199.34 195.95 198.59 494,464 +3.90(+2.00%)
Apr 09, 2018 194.62 197.10 194.15 194.69 637,978 +0.54(+0.28%)
Apr 06, 2018 195.72 196.82 193.13 194.16 817,062 -3.94(-1.99%)
Apr 05, 2018 195.82 198.50 195.48 198.10 766,409 +2.32(+1.19%)
Apr 04, 2018 192.40 196.18 192.19 195.78 890,498 +1.20(+0.62%)
Apr 03, 2018 196.56 196.56 192.85 194.58 1,053,659 -1.70(-0.87%)
Apr 02, 2018 200.85 201.98 195.40 196.28 914,896 -4.59(-2.28%)
Mar 29, 2018 200.86 200.86 200.86 0 -8.53(-4.07%)
Mar 28, 2018 206.74 211.49 203.87 209.40 816,989 +2.62(+1.27%)
Mar 27, 2018 209.77 209.77 206.02 206.77 780,588 -2.95(-1.41%)
Mar 26, 2018 205.97 210.24 204.92 209.72 684,471 +6.83(+3.37%)
Mar 23, 2018 208.41 210.37 202.83 202.89 684,260 -5.06(-2.43%)
Mar 22, 2018 213.01 213.47 207.83 207.95 585,578 -6.05(-2.83%)
Mar 21, 2018 214.50 216.74 213.84 214.00 323,745 -0.85(-0.40%)
Mar 20, 2018 217.12 217.82 214.07 214.85 518,597 -2.05(-0.94%)
Mar 19, 2018 215.15 217.15 214.62 216.90 577,169 +0.72(+0.33%)
Mar 16, 2018 215.57 217.19 214.87 216.18 571,998 +0.80(+0.37%)
Mar 15, 2018 217.30 218.01 213.59 215.38 796,359 -1.97(-0.91%)
Mar 14, 2018 220.08 221.17 216.51 217.35 709,519 -2.17(-0.99%)
Mar 13, 2018 224.56 224.56 216.94 219.52 938,446 -5.12(-2.28%)
Mar 12, 2018 225.58 227.87 224.52 224.64 493,632 -1.07(-0.47%)
Mar 09, 2018 223.89 226.53 222.19 225.71 428,133 +2.85(+1.28%)
Mar 08, 2018 223.61 223.88 220.90 222.86 401,873 +0.75(+0.34%)
Mar 07, 2018 222.78 219.69 222.12 428,661 +0.27(+0.12%)
Mar 06, 2018 220.53 224.97 218.80 221.84 628,723 +3.13(+1.43%)
Mar 05, 2018 217.79 220.80 217.79 218.71 850,532 -0.90(-0.41%)
Mar 02, 2018 219.70 221.43 216.99 219.60 901,348 -2.48(-1.12%)
Mar 01, 2018 227.47 230.27 221.81 222.09 910,356 -5.29(-2.33%)
Feb 28, 2018 229.87 231.37 227.19 227.38 551,894 -1.35(-0.59%)
Feb 27, 2018 231.80 232.65 228.65 228.73 405,209 -3.09(-1.33%)
Feb 26, 2018 229.32 232.31 228.02 231.82 768,667 +3.37(+1.47%)
Feb 23, 2018 226.72 228.63 225.68 228.45 584,389 +3.09(+1.37%)
Feb 22, 2018 227.74 230.69 224.12 225.36 834,585 -0.73(-0.32%)
Feb 21, 2018 230.03 232.22 226.04 226.09 817,527 -4.70(-2.04%)
Feb 20, 2018 230.72 235.29 229.96 230.79 525,248 -0.10(-0.05%)
Feb 16, 2018 230.89 230.89 230.89 0 +3.80(+1.67%)
Feb 15, 2018 236.67 236.79 225.22 227.09 1,412,840 -8.87(-3.76%)
Feb 14, 2018 232.38 236.59 231.34 235.96 494,689 +3.58(+1.54%)
Feb 13, 2018 233.18 234.45 230.22 232.38 500,407 -1.38(-0.59%)
Feb 12, 2018 229.31 235.08 227.94 233.76 631,746 +7.17(+3.17%)
Feb 09, 2018 228.56 228.56 219.07 226.59 804,622 +0.07(+0.03%)
Feb 08, 2018 231.68 233.78 226.35 226.52 848,595 -5.79(-2.49%)
Feb 07, 2018 226.03 235.12 226.03 232.31 880,458 +4.97(+2.19%)
Feb 06, 2018 219.90 228.31 219.13 227.34 1,223,787 +0.46(+0.20%)
Feb 05, 2018 232.72 234.90 224.93 226.88 661,323 -8.40(-3.57%)
Feb 02, 2018 240.20 240.93 235.28 235.28 468,519 -6.78(-2.80%)
Feb 01, 2018 241.26 242.89 239.48 242.06 278,855 +0.42(+0.18%)
Jan 31, 2018 241.00 244.73 240.10 241.64 520,275 +1.95(+0.81%)
Jan 30, 2018 239.14 242.77 239.14 239.69 684,359 -1.81(-0.75%)
Jan 29, 2018 244.52 246.10 240.55 241.50 960,543 -5.03(-2.04%)
Jan 26, 2018 238.90 247.37 238.66 246.53 932,471 +8.47(+3.56%)
Jan 25, 2018 237.95 238.17 230.64 238.05 1,399,792 -6.25(-2.56%)
Jan 24, 2018 247.09 247.21 242.00 244.30 782,341 -1.22(-0.49%)
Jan 23, 2018 245.70 247.32 245.02 245.52 432,612 -1.01(-0.41%)
Jan 22, 2018 246.75 246.75 245.09 246.53 588,479 +0.03(+0.01%)
Jan 19, 2018 240.09 246.69 240.09 246.50 735,330 +5.54(+2.30%)
Jan 18, 2018 243.00 244.13 240.62 240.96 577,246 -2.18(-0.90%)
Jan 17, 2018 245.14 246.81 242.65 243.15 949,738 +0.18(+0.07%)
Jan 16, 2018 259.85 259.85 239.73 242.97 1,719,782 -17.23(-6.62%)
Jan 12, 2018 260.20 260.20 260.20 0 +2.59(+1.01%)
Jan 11, 2018 256.03 257.98 254.75 257.61 541,814 +1.44(+0.56%)
Jan 10, 2018 256.46 250.46 256.17 406,314 +3.89(+1.54%)
Jan 09, 2018 249.02 253.12 248.58 252.28 492,308 +4.39(+1.77%)
Jan 08, 2018 249.33 249.33 246.83 247.89 485,521 -1.38(-0.55%)
Jan 05, 2018 249.49 249.49 248.13 249.27 479,279 +0.67(+0.27%)
Jan 04, 2018 246.37 248.71 245.97 248.60 385,773 +3.75(+1.53%)
Jan 03, 2018 244.78 249.28 243.58 244.85 725,071 +4.46(+1.86%)
Jan 02, 2018 239.41 241.32 237.88 240.39 636,867 +1.74(+0.73%)
Dec 29, 2017 238.65 238.65 238.65 0 +2.00(+0.85%)
Dec 28, 2017 236.66 237.43 234.84 236.64 345,591 +0.88(+0.37%)
Dec 27, 2017 235.76 235.93 234.38 235.76 302,253 -0.21(-0.09%)
Dec 26, 2017 235.84 237.25 235.35 235.97 275,062 -1.27(-0.54%)
Dec 22, 2017 236.20 237.55 234.46 237.24 608,921 +2.08(+0.88%)
Dec 21, 2017 233.87 236.11 233.11 235.16 748,647 +2.48(+1.06%)
Dec 20, 2017 231.80 233.42 228.55 232.69 558,628 +2.17(+0.94%)
Dec 19, 2017 232.80 234.63 230.37 230.52 503,619 -2.23(-0.96%)
Dec 18, 2017 227.78 233.70 226.58 232.75 1,040,649 +6.98(+3.09%)
Dec 15, 2017 221.25 226.78 217.04 225.78 1,112,238 +3.31(+1.49%)
Dec 14, 2017 220.97 223.56 219.64 222.46 719,875 +2.16(+0.98%)
Dec 13, 2017 223.60 224.36 219.64 220.31 625,673 -4.09(-1.82%)
Dec 12, 2017 224.39 224.63 220.01 224.39 876,653 +3.82(+1.73%)
Dec 11, 2017 219.48 221.81 219.08 220.57 765,253 +1.16(+0.53%)
Dec 08, 2017 220.03 221.14 218.18 219.41 274,496 +0.56(+0.26%)
Dec 07, 2017 215.42 220.47 215.42 218.85 386,646 +2.44(+1.13%)
Dec 06, 2017 218.71 219.06 215.99 216.41 292,846 -2.49(-1.14%)
Dec 05, 2017 224.47 224.47 218.82 218.89 438,347 -5.34(-2.38%)
Dec 04, 2017 228.53 220.33 224.23 718,501 +3.90(+1.77%)
Dec 01, 2017 224.11 225.48 218.76 220.33 698,872 -4.93(-2.19%)
Nov 30, 2017 221.25 227.81 221.25 225.27 860,920 +5.71(+2.60%)
Nov 29, 2017 213.60 220.55 212.12 219.56 729,299 +7.16(+3.37%)
Nov 28, 2017 209.33 212.62 207.59 212.41 471,542 +3.92(+1.88%)
Nov 27, 2017 208.76 209.77 208.19 208.49 274,211 -0.54(-0.26%)
Nov 24, 2017 208.86 209.71 208.32 209.03 150,177 +0.20(+0.09%)
Nov 22, 2017 211.81 213.45 208.50 208.83 321,691 -1.91(-0.91%)
Nov 21, 2017 206.22 212.61 204.38 210.74 625,115 -0.78(-0.37%)
Nov 20, 2017 211.22 213.22 210.45 211.52 287,732 +0.30(+0.14%)
Nov 17, 2017 211.44 213.49 211.07 211.22 285,992 -0.92(-0.43%)
Nov 16, 2017 212.33 214.19 211.15 212.14 421,422 +0.70(+0.33%)
Nov 15, 2017 211.74 212.86 206.00 211.45 496,691 -1.49(-0.70%)
Nov 14, 2017 210.61 213.22 208.15 212.93 597,051 +1.85(+0.88%)
Nov 13, 2017 210.33 212.09 209.30 211.08 505,057 -0.69(-0.32%)
Nov 10, 2017 213.86 215.02 210.99 211.77 365,088 -2.31(-1.08%)
Nov 09, 2017 214.05 215.04 212.28 214.08 339,665 -1.60(-0.74%)
Nov 08, 2017 215.78 216.67 214.33 215.67 439,432 -0.10(-0.05%)
Nov 07, 2017 216.42 217.60 215.00 215.78 467,617 -0.91(-0.42%)
Nov 06, 2017 212.63 218.37 212.23 216.69 472,287 +4.79(+2.26%)
Nov 03, 2017 212.52 212.65 211.13 211.90 293,804 -0.61(-0.29%)
Nov 02, 2017 213.12 213.92 209.36 212.51 375,669 +0.04(+0.02%)
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.