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, 2007 74.70 74.95 74.53 74.84 1,658,133 +0.17(+0.22%)
Oct 30, 2007 74.95 75.07 74.51 74.67 3,406,296 -0.26(-0.35%)
Oct 29, 2007 75.02 75.03 74.88 74.93 346,903 +0.08(+0.11%)
Oct 26, 2007 75.12 75.12 74.85 74.85 633,537 -0.18(-0.24%)
Oct 25, 2007 75.01 75.09 74.61 75.02 821,868 -0.11(-0.15%)
Oct 24, 2007 74.73 75.13 74.69 75.13 1,361,723 +0.39(+0.52%)
Oct 23, 2007 75.19 75.20 74.55 74.74 1,892,124 -0.14(-0.19%)
Oct 22, 2007 74.88 75.12 74.84 74.88 1,199,820 -0.14(-0.19%)
Oct 19, 2007 75.04 75.07 74.73 75.02 1,223,456 -0.05(-0.06%)
Oct 18, 2007 74.95 75.16 74.86 75.07 1,801,235 +0.37(+0.50%)
Oct 17, 2007 74.63 74.70 74.46 74.70 1,385,251 +0.23(+0.31%)
Oct 16, 2007 74.14 74.73 74.13 74.46 4,037,577 +0.34(+0.45%)
Oct 15, 2007 74.19 74.19 73.67 74.13 446,494 -0.01(-0.01%)
Oct 12, 2007 74.22 74.24 74.03 74.14 447,461 +0.14(+0.19%)
Oct 11, 2007 74.23 74.37 73.63 74.00 1,836,365 -0.13(-0.18%)
Oct 10, 2007 74.09 74.20 73.87 74.13 1,183,705 -0.10(-0.14%)
Oct 09, 2007 73.73 74.23 73.73 74.23 669,420 +0.37(+0.50%)
Oct 08, 2007 73.33 73.96 73.33 73.86 528,359 +0.29(+0.39%)
Oct 05, 2007 73.35 73.57 72.96 73.57 939,186 +0.50(+0.69%)
Oct 04, 2007 72.98 73.24 72.71 73.07 1,279,321 +0.09(+0.13%)
Oct 03, 2007 72.70 73.21 72.52 72.98 5,172,937 +0.61(+0.84%)
Oct 02, 2007 71.80 73.32 71.80 72.37 1,801,879 +0.41(+0.57%)
Oct 01, 2007 71.95 72.14 71.69 71.96 1,656,521 -0.12(-0.17%)
Sep 28, 2007 72.09 72.34 71.94 72.08 1,817,135 -0.12(-0.17%)
Sep 27, 2007 71.95 72.36 71.87 72.20 1,663,934 +0.30(+0.41%)
Sep 26, 2007 72.32 72.40 71.66 71.90 1,657,596 -0.33(-0.45%)
Sep 25, 2007 72.42 72.56 72.04 72.23 2,934,983 -0.14(-0.19%)
Sep 24, 2007 73.18 73.28 71.97 72.37 3,120,481 -0.74(-1.01%)
Sep 21, 2007 73.81 73.89 72.74 73.11 4,036,287 -0.77(-1.05%)
Sep 20, 2007 73.25 73.90 73.21 73.88 1,418,985 +0.46(+0.62%)
Sep 19, 2007 74.03 74.09 73.29 73.42 1,005,687 +0.12(+0.17%)
Sep 18, 2007 72.82 73.52 72.76 73.30 978,614 +0.48(+0.66%)
Sep 17, 2007 73.02 73.21 72.72 72.82 1,276,420 -0.38(-0.52%)
Sep 14, 2007 73.07 73.35 72.89 73.20 992,365 +0.13(+0.18%)
Sep 13, 2007 73.66 73.80 73.07 73.07 1,227,646 -0.50(-0.68%)
Sep 12, 2007 73.58 73.85 73.49 73.57 794,580 -0.19(-0.25%)
Sep 11, 2007 73.38 73.76 73.37 73.76 653,842 +0.39(+0.53%)
Sep 10, 2007 73.35 73.51 73.20 73.37 495,484 +0.02(+0.03%)
Sep 07, 2007 72.62 73.59 72.62 73.35 1,113,443 +0.05(+0.06%)
Sep 06, 2007 73.19 73.90 73.05 73.30 1,311,981 +0.15(+0.20%)
Sep 05, 2007 72.89 73.22 72.81 73.15 572,729 +0.07(+0.10%)
Sep 04, 2007 72.70 73.22 72.64 73.08 1,214,753 +0.06(+0.08%)
Aug 31, 2007 71.93 73.19 71.90 73.02 2,809,608 +2.33(+3.29%)
Aug 30, 2007 69.95 70.92 69.95 70.69 1,339,806 +0.22(+0.32%)
Aug 29, 2007 70.56 70.83 70.28 70.47 805,860 +0.10(+0.15%)
Aug 28, 2007 70.71 71.54 70.37 70.37 1,549,302 -1.04(-1.46%)
Aug 27, 2007 71.66 71.71 71.14 71.41 697,675 -0.40(-0.56%)
Aug 24, 2007 71.67 72.06 71.38 71.81 675,973 +0.13(+0.18%)
Aug 23, 2007 72.34 72.34 71.67 71.68 1,231,298 -0.34(-0.48%)
Aug 22, 2007 71.44 72.09 70.97 72.03 3,187,131 +1.18(+1.67%)
Aug 21, 2007 68.88 70.87 68.88 70.84 1,424,679 +1.83(+2.66%)
Aug 20, 2007 67.70 69.06 67.38 69.01 726,145 +1.15(+1.70%)
Aug 17, 2007 68.80 69.30 66.42 67.86 1,182,631 +1.12(+1.67%)
Aug 16, 2007 67.16 67.86 65.98 66.74 2,416,186 -1.41(-2.08%)
Aug 15, 2007 68.73 69.11 67.73 68.15 2,363,271 -0.68(-0.99%)
Aug 14, 2007 69.34 69.50 68.68 68.83 1,417,266 -0.49(-0.71%)
Aug 13, 2007 69.35 69.73 69.22 69.33 2,478,282 +0.09(+0.13%)
Aug 10, 2007 69.11 70.05 68.17 69.23 3,093,341 -1.23(-1.74%)
Aug 09, 2007 70.30 71.04 70.04 70.46 1,504,073 -0.38(-0.54%)
Aug 08, 2007 71.11 71.86 70.79 70.84 1,099,692 +0.07(+0.09%)
Aug 07, 2007 70.87 71.09 70.48 70.78 1,768,682 -0.38(-0.54%)
Aug 06, 2007 72.04 72.21 70.54 71.16 2,130,627 -0.64(-0.89%)
Aug 03, 2007 71.88 71.93 71.65 71.80 1,813,370 +0.03(+0.04%)
Aug 02, 2007 71.31 71.96 71.21 71.77 1,512,882 +0.57(+0.80%)
Aug 01, 2007 71.48 71.65 71.07 71.21 1,915,974 -0.28(-0.39%)
Jul 31, 2007 71.35 72.20 71.06 71.49 2,464,746 +0.54(+0.76%)
Jul 30, 2007 70.60 71.30 70.28 70.95 2,061,976 +0.83(+1.18%)
Jul 27, 2007 69.86 70.83 69.53 70.12 3,322,282 +0.43(+0.61%)
Jul 26, 2007 70.28 70.70 69.03 69.69 5,609,763 -1.20(-1.69%)
Jul 25, 2007 71.72 71.72 70.71 70.89 1,896,826 -0.64(-0.90%)
Jul 24, 2007 72.08 72.23 71.36 71.53 1,561,771 -0.68(-0.94%)
Jul 23, 2007 73.09 73.09 72.19 72.21 435,321 -0.10(-0.14%)
Jul 20, 2007 72.29 72.48 72.24 72.31 650,833 +0.03(+0.04%)
Jul 19, 2007 72.46 72.52 72.15 72.29 1,152,334 +0.29(+0.40%)
Jul 18, 2007 72.05 72.14 71.76 72.00 633,751 -0.11(-0.15%)
Jul 17, 2007 72.17 72.28 72.00 72.11 680,163 -0.07(-0.09%)
Jul 16, 2007 71.90 72.72 71.87 72.17 545,333 +0.18(+0.25%)
Jul 13, 2007 71.88 72.08 71.70 72.00 1,016,431 -0.04(-0.05%)
Jul 12, 2007 72.37 72.42 71.81 72.04 775,779 -0.20(-0.28%)
Jul 11, 2007 72.46 72.65 72.17 72.24 787,919 -0.27(-0.37%)
Jul 10, 2007 72.83 72.83 72.29 72.51 1,220,770 -0.25(-0.35%)
Jul 09, 2007 72.54 72.83 72.51 72.76 644,817 +0.01(+0.01%)
Jul 06, 2007 72.52 72.77 72.51 72.75 943,913 +0.24(+0.33%)
Jul 05, 2007 72.21 72.54 71.90 72.51 1,096,254 +0.47(+0.66%)
Jul 03, 2007 72.10 72.20 71.96 72.04 140,201 -0.01(-0.01%)
Jul 02, 2007 71.95 72.13 71.79 72.04 855,602 +0.11(+0.16%)
Jun 29, 2007 71.97 72.07 71.78 71.93 757,623 +0.07(+0.10%)
Jun 28, 2007 71.68 71.90 71.58 71.86 872,255 +0.18(+0.25%)
Jun 27, 2007 71.68 71.78 71.33 71.68 1,740,964 -0.16(-0.22%)
Jun 26, 2007 71.99 72.07 71.67 71.84 732,591 +0.04(+0.05%)
Jun 25, 2007 72.18 72.23 71.73 71.80 1,980,864 -0.39(-0.54%)
Jun 22, 2007 72.29 72.37 72.08 72.19 1,183,061 -0.09(-0.13%)
Jun 21, 2007 72.24 72.39 72.18 72.29 619,248 -0.04(-0.05%)
Jun 20, 2007 72.46 72.46 72.31 72.32 960,995 -0.14(-0.19%)
Jun 19, 2007 72.08 72.46 72.06 72.46 1,031,149 +0.26(+0.36%)
Jun 18, 2007 72.00 72.23 72.00 72.20 986,564 +0.25(+0.35%)
Jun 15, 2007 72.12 72.15 71.91 71.95 2,260,192 +0.00(+0.00%)
Jun 14, 2007 72.04 72.26 71.90 71.95 2,036,944 -0.05(-0.06%)
Jun 13, 2007 72.14 72.25 71.93 72.00 1,777,599 -0.07(-0.09%)
Jun 12, 2007 72.28 72.31 72.01 72.06 1,785,227 -0.20(-0.28%)
Jun 11, 2007 72.38 72.44 72.14 72.27 1,721,441 -0.09(-0.13%)
Jun 08, 2007 72.44 72.53 72.26 72.36 1,185,317 -0.05(-0.06%)
Jun 07, 2007 72.51 72.58 72.41 72.41 2,898,778 -0.12(-0.17%)
Jun 06, 2007 72.52 72.69 72.49 72.53 1,467,223 -0.08(-0.12%)
Jun 05, 2007 72.56 72.61 72.46 72.61 2,436,920 +0.02(+0.03%)
Jun 04, 2007 72.42 72.59 72.42 72.59 1,018,150 +0.17(+0.23%)
Jun 01, 2007 72.54 72.58 72.39 72.43 2,152,221 -0.10(-0.14%)
May 31, 2007 72.71 72.74 72.36 72.53 2,131,808 +0.10(+0.14%)
May 30, 2007 72.37 72.60 72.33 72.43 2,742,999 +0.07(+0.10%)
May 29, 2007 72.38 72.59 72.35 72.35 2,347,750 -0.02(-0.03%)
May 25, 2007 72.16 72.56 72.15 72.37 1,235,273 +0.19(+0.26%)
May 24, 2007 72.21 72.42 72.09 72.18 3,451,633 +0.04(+0.05%)
May 23, 2007 72.46 72.51 72.10 72.15 5,968,001 -0.22(-0.31%)
May 22, 2007 72.60 72.71 72.14 72.37 3,448,732 -0.23(-0.32%)
May 21, 2007 72.93 73.03 72.50 72.60 4,933,145 -0.31(-0.42%)
May 18, 2007 73.07 73.11 72.62 72.91 5,064,107 -0.12(-0.17%)
May 17, 2007 75.40 74.74 72.31 73.03 26,648,220 +14.43(+24.62%)
May 16, 2007 58.55 58.71 57.20 58.60 1,342,277 +0.15(+0.25%)
May 15, 2007 59.26 59.91 58.45 58.45 1,117,633 -0.68(-1.15%)
May 14, 2007 58.78 59.50 58.60 59.13 1,162,970 +0.60(+1.03%)
May 11, 2007 58.89 58.93 58.27 58.53 645,032 +0.03(+0.05%)
May 10, 2007 58.97 59.16 58.39 58.50 934,566 -0.49(-0.84%)
May 09, 2007 58.18 59.09 57.99 58.99 1,316,171 +0.83(+1.42%)
May 08, 2007 59.15 59.15 57.66 58.17 1,390,408 -1.17(-1.98%)
May 07, 2007 59.79 59.80 59.29 59.34 733,557 -0.54(-0.90%)
May 04, 2007 60.25 60.25 59.66 59.88 757,085 -0.05(-0.08%)
May 03, 2007 59.31 60.06 59.03 59.93 884,421 +0.59(+0.99%)
May 02, 2007 59.22 59.47 59.11 59.34 1,156,524 +0.24(+0.41%)
May 01, 2007 59.25 59.53 58.99 59.10 949,607 -0.16(-0.27%)
Apr 30, 2007 59.66 59.73 59.06 59.26 1,352,570 -0.57(-0.95%)
Apr 27, 2007 60.32 60.40 59.72 59.82 886,758 -0.52(-0.86%)
Apr 26, 2007 59.94 60.51 59.90 60.34 1,390,212 +0.30(+0.50%)
Apr 25, 2007 59.98 60.07 59.34 60.05 1,141,161 +0.34(+0.56%)
Apr 24, 2007 59.52 59.76 59.48 59.71 1,040,603 +0.20(+0.34%)
Apr 23, 2007 59.26 59.72 59.11 59.51 1,633,101 -0.03(-0.05%)
Apr 20, 2007 59.76 59.95 59.24 59.53 1,853,447 +0.05(+0.08%)
Apr 19, 2007 58.64 59.57 56.92 59.49 4,366,213 -2.22(-3.59%)
Apr 18, 2007 61.43 62.19 60.65 61.70 1,166,408 +0.56(+0.91%)
Apr 17, 2007 61.96 61.96 60.84 61.14 1,237,959 -0.89(-1.44%)
Apr 16, 2007 61.43 62.42 61.15 62.04 658,831 +1.03(+1.69%)
Apr 13, 2007 60.60 61.04 60.32 61.01 653,584 +0.33(+0.54%)
Apr 12, 2007 60.50 60.79 59.95 60.68 551,994 +0.18(+0.29%)
Apr 11, 2007 61.56 61.56 60.14 60.50 1,027,926 -0.88(-1.44%)
Apr 10, 2007 61.57 61.78 61.33 61.39 718,302 -0.26(-0.42%)
Apr 09, 2007 61.15 62.19 61.06 61.65 2,333,462 +0.56(+0.91%)
Apr 05, 2007 60.54 61.24 60.47 61.09 1,009,125 +0.55(+0.91%)
Apr 04, 2007 59.60 60.74 59.48 60.54 1,274,916 +0.95(+1.59%)
Apr 03, 2007 58.64 59.80 58.54 59.59 825,306 +1.13(+1.93%)
Apr 02, 2007 57.53 58.50 57.48 58.46 868,172 +1.11(+1.93%)
Mar 30, 2007 57.33 57.50 56.48 57.36 525,682 +0.04(+0.07%)
Mar 29, 2007 57.55 57.64 56.97 57.32 457,012 +0.10(+0.18%)
Mar 28, 2007 57.01 57.29 56.08 57.22 788,671 +0.13(+0.23%)
Mar 27, 2007 58.07 58.15 57.02 57.09 1,119,997 -1.18(-2.03%)
Mar 26, 2007 59.05 59.11 58.08 58.27 638,908 -0.74(-1.25%)
Mar 23, 2007 58.87 59.45 58.69 59.00 786,200 +0.13(+0.22%)
Mar 22, 2007 58.56 58.87 57.97 58.87 925,542 +0.33(+0.56%)
Mar 21, 2007 57.58 58.65 57.25 58.55 675,221 +0.98(+1.70%)
Mar 20, 2007 56.62 57.76 56.43 57.57 709,063 +0.76(+1.34%)
Mar 19, 2007 56.09 57.01 55.71 56.81 1,231,406 +1.11(+1.99%)
Mar 16, 2007 55.55 56.03 55.31 55.70 898,898 +0.16(+0.28%)
Mar 15, 2007 53.70 56.16 53.70 55.54 2,196,806 +1.94(+3.61%)
Mar 14, 2007 53.19 53.96 52.85 53.61 1,278,784 +0.42(+0.79%)
Mar 13, 2007 54.05 53.93 53.07 53.19 745,912 -0.87(-1.60%)
Mar 12, 2007 53.67 54.13 53.55 54.05 2,019,110 +0.47(+0.89%)
Mar 09, 2007 55.10 55.24 53.18 53.58 1,837,655 -1.33(-2.42%)
Mar 08, 2007 55.47 55.89 54.77 54.91 1,045,330 -0.10(-0.19%)
Mar 07, 2007 54.76 55.27 54.66 55.01 861,361 +0.09(+0.17%)
Mar 06, 2007 53.99 55.13 53.75 54.92 1,010,200 +1.00(+1.85%)
Mar 05, 2007 54.01 54.97 53.74 53.92 1,495,048 -0.67(-1.23%)
Mar 02, 2007 55.12 55.22 54.42 54.59 792,754 -0.61(-1.10%)
Mar 01, 2007 55.58 55.60 53.58 55.20 1,299,647 -0.37(-0.67%)
Feb 28, 2007 55.96 56.16 54.75 55.57 1,282,007 -0.39(-0.70%)
Feb 27, 2007 55.85 56.79 55.17 55.96 1,684,454 -0.99(-1.73%)
Feb 26, 2007 58.52 58.56 56.69 56.95 1,771,415 -1.65(-2.81%)
Feb 23, 2007 59.27 59.52 58.58 58.59 892,237 -0.51(-0.87%)
Feb 22, 2007 58.96 59.32 58.41 59.11 552,532 +0.27(+0.46%)
Feb 21, 2007 58.64 59.43 58.50 58.84 766,755 -0.13(-0.22%)
Feb 20, 2007 58.48 59.69 58.08 58.97 1,038,884 +0.49(+0.84%)
Feb 16, 2007 58.47 58.84 58.19 58.47 814,563 -0.19(-0.32%)
Feb 15, 2007 57.81 59.83 56.82 58.66 1,989,136 +1.67(+2.92%)
Feb 14, 2007 56.55 57.68 56.17 56.99 2,319,670 +1.11(+1.98%)
Feb 13, 2007 57.62 57.62 54.36 55.89 3,985,356 -2.45(-4.20%)
Feb 12, 2007 58.97 59.58 58.17 58.33 930,703 -0.83(-1.40%)
Feb 09, 2007 60.22 60.54 58.64 59.16 1,154,698 -0.96(-1.59%)
Feb 08, 2007 60.87 60.89 57.76 60.12 1,414,258 -0.95(-1.55%)
Feb 07, 2007 61.13 61.39 60.84 61.07 550,490 +0.03(+0.05%)
Feb 06, 2007 60.57 61.15 60.29 61.04 781,795 +0.70(+1.16%)
Feb 05, 2007 61.20 61.76 59.44 60.34 1,383,102 -1.49(-2.41%)
Feb 02, 2007 61.83 62.32 61.22 61.83 861,833 +0.21(+0.35%)
Feb 01, 2007 63.29 63.29 58.96 61.62 3,184,122 -1.61(-2.55%)
Jan 31, 2007 62.13 63.39 61.90 63.23 842,603 +0.87(+1.39%)
Jan 30, 2007 62.36 62.82 62.13 62.36 723,566 -0.09(-0.15%)
Jan 29, 2007 62.36 62.64 62.07 62.46 682,849 +0.14(+0.22%)
Jan 26, 2007 62.31 62.45 61.65 62.32 871,502 +0.33(+0.53%)
Jan 25, 2007 62.13 62.25 61.68 61.99 1,116,344 -0.13(-0.21%)
Jan 24, 2007 61.43 62.34 61.22 62.12 1,007,729 +0.77(+1.26%)
Jan 23, 2007 60.74 61.37 60.20 61.35 961,854 +1.18(+1.96%)
Jan 22, 2007 59.99 60.20 59.30 60.17 857,321 +0.56(+0.94%)
Jan 19, 2007 59.26 59.64 58.85 59.61 808,761 +0.17(+0.28%)
Jan 18, 2007 60.46 60.50 59.30 59.44 591,423 -1.12(-1.84%)
Jan 17, 2007 60.87 61.20 60.52 60.56 770,515 -0.31(-0.50%)
Jan 16, 2007 60.96 61.93 60.64 60.87 758,375 -0.03(-0.05%)
Jan 12, 2007 60.99 61.66 60.65 60.89 620,859 -0.31(-0.50%)
Jan 11, 2007 61.27 61.62 60.87 61.20 727,756 -0.07(-0.12%)
Jan 10, 2007 61.56 61.56 60.20 61.27 421,462 +0.16(+0.26%)
Jan 09, 2007 60.31 61.28 60.27 61.12 741,615 +1.04(+1.74%)
Jan 08, 2007 60.13 60.31 59.10 60.07 928,765 -0.11(-0.19%)
Jan 05, 2007 60.13 60.50 59.67 60.19 875,692 +0.06(+0.09%)
Jan 04, 2007 59.57 60.38 59.03 60.13 776,638 +0.50(+0.84%)
Jan 03, 2007 58.64 60.09 58.21 59.63 1,191,978 +1.48(+2.55%)
Dec 29, 2006 58.22 58.87 57.99 58.15 500,856 -0.23(-0.40%)
Dec 28, 2006 58.08 58.86 57.37 58.38 687,361 +0.67(+1.16%)
Dec 27, 2006 57.57 57.82 57.01 57.71 508,699 +0.27(+0.47%)
Dec 26, 2006 56.78 57.53 56.78 57.44 479,584 +0.40(+0.70%)
Dec 22, 2006 58.45 58.57 56.70 57.04 970,986 -1.45(-2.48%)
Dec 21, 2006 59.25 59.33 57.91 58.49 710,674 -0.87(-1.46%)
Dec 20, 2006 58.73 59.56 58.34 59.36 803,604 +0.57(+0.97%)
Dec 19, 2006 58.41 58.99 58.18 58.79 713,145 -0.32(-0.54%)
Dec 18, 2006 59.50 59.66 58.64 59.11 527,929 -0.35(-0.59%)
Dec 15, 2006 60.41 60.41 59.06 59.46 740,648 -0.90(-1.50%)
Dec 14, 2006 59.55 61.01 59.49 60.36 772,126 +1.04(+1.76%)
Dec 13, 2006 59.29 59.52 58.79 59.32 481,625 +0.47(+0.81%)
Dec 12, 2006 59.15 59.23 58.23 58.85 745,375 -0.63(-1.06%)
Dec 11, 2006 59.66 59.86 59.35 59.48 403,951 -0.18(-0.30%)
Dec 08, 2006 59.99 60.27 58.88 59.66 815,744 -0.57(-0.94%)
Dec 07, 2006 60.41 60.53 58.88 60.22 1,063,379 -0.71(-1.16%)
Dec 06, 2006 61.43 61.50 60.85 60.93 971,416 -0.50(-0.82%)
Dec 05, 2006 60.36 61.44 60.17 61.43 863,767 +0.98(+1.62%)
Dec 04, 2006 60.50 60.74 60.06 60.46 772,449 +0.00(+0.00%)
Dec 01, 2006 59.85 61.15 59.48 60.46 659,643 +0.22(+0.37%)
Nov 30, 2006 59.57 60.70 59.56 60.23 1,420,597 +0.99(+1.67%)
Nov 29, 2006 58.65 59.48 58.63 59.25 530,400 +0.78(+1.34%)
Nov 28, 2006 58.47 58.84 57.98 58.46 623,116 -0.10(-0.17%)
Nov 27, 2006 59.57 59.57 58.28 58.57 652,982 -1.15(-1.93%)
Nov 24, 2006 59.95 60.04 59.71 59.72 153,845 -0.47(-0.77%)
Nov 22, 2006 60.28 60.43 59.98 60.19 513,963 -0.08(-0.14%)
Nov 21, 2006 60.04 60.44 59.71 60.27 622,149 +0.98(+1.65%)
Nov 20, 2006 60.11 60.12 59.06 59.29 795,224 -1.05(-1.74%)
Nov 17, 2006 59.48 60.34 59.06 60.34 809,298 +0.59(+0.98%)
Nov 16, 2006 59.67 59.76 58.83 59.76 822,942 +0.32(+0.53%)
Nov 15, 2006 58.69 59.71 58.68 59.44 1,007,943 +0.80(+1.37%)
Nov 14, 2006 58.12 58.68 57.10 58.64 887,725 +0.72(+1.24%)
Nov 13, 2006 58.04 58.41 57.52 57.92 677,584 -0.14(-0.24%)
Nov 10, 2006 56.50 58.17 56.49 58.06 1,198,853 +1.75(+3.11%)
Nov 09, 2006 56.89 57.21 56.18 56.31 730,549 -0.70(-1.22%)
Nov 08, 2006 56.32 57.11 55.94 57.01 944,665 +0.03(+0.05%)
Nov 07, 2006 55.72 57.38 55.36 56.98 1,373,648 +1.20(+2.15%)
Nov 06, 2006 55.11 56.32 55.11 55.78 736,351 +0.68(+1.23%)
Nov 03, 2006 55.09 55.31 54.23 55.10 709,385 +0.01(+0.02%)
Nov 02, 2006 55.57 55.97 54.81 55.09 876,444 -1.01(-1.79%)
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.