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 (%)
Apr 30, 2015 278.81 283.03 274.73 276.74 439,351 -3.09(-1.10%)
Apr 29, 2015 280.42 282.15 275.06 279.83 390,168 -1.63(-0.58%)
Apr 28, 2015 282.03 285.02 280.16 281.46 406,850 -2.15(-0.76%)
Apr 27, 2015 286.88 287.41 282.98 283.61 364,191 -2.56(-0.89%)
Apr 24, 2015 288.49 288.49 284.77 286.17 277,886 -2.30(-0.80%)
Apr 23, 2015 285.38 290.41 284.50 288.47 466,718 +1.47(+0.51%)
Apr 22, 2015 283.66 287.72 281.77 287.00 460,625 +3.23(+1.14%)
Apr 21, 2015 279.49 284.54 278.28 283.76 579,829 +4.88(+1.75%)
Apr 20, 2015 275.20 279.62 274.45 278.89 603,166 +4.61(+1.68%)
Apr 17, 2015 277.68 279.88 272.05 274.28 564,459 -4.90(-1.75%)
Apr 16, 2015 284.73 286.67 278.12 279.18 792,615 -2.11(-0.75%)
Apr 15, 2015 280.38 282.40 278.21 281.29 442,113 +1.05(+0.38%)
Apr 14, 2015 280.21 281.07 276.67 280.24 477,813 +0.35(+0.12%)
Apr 13, 2015 278.93 281.54 278.32 279.89 417,682 -0.11(-0.04%)
Apr 10, 2015 278.44 280.16 277.08 280.00 317,607 +1.32(+0.47%)
Apr 09, 2015 279.15 279.84 277.15 278.68 391,141 +0.37(+0.13%)
Apr 08, 2015 277.50 280.15 276.36 278.31 617,327 +0.71(+0.25%)
Apr 07, 2015 276.17 278.98 275.15 277.60 462,007 +1.43(+0.52%)
Apr 06, 2015 270.74 276.47 270.45 276.17 253,270 +2.81(+1.03%)
Apr 02, 2015 274.59 273.36 273.36 273.36 496,021 -0.84(-0.31%)
Apr 01, 2015 275.92 276.78 270.35 274.20 576,344 -1.55(-0.56%)
Mar 31, 2015 277.55 280.16 275.62 275.75 582,440 -3.49(-1.25%)
Mar 30, 2015 276.17 280.86 276.17 279.24 709,065 +3.96(+1.44%)
Mar 27, 2015 271.31 275.48 270.78 275.29 375,300 +3.81(+1.40%)
Mar 26, 2015 269.74 272.48 266.80 271.48 338,141 +1.30(+0.48%)
Mar 25, 2015 273.81 274.72 270.12 270.18 552,646 -3.68(-1.34%)
Mar 24, 2015 273.97 275.26 272.58 273.85 451,803 -0.41(-0.15%)
Mar 23, 2015 273.46 275.69 271.32 274.26 490,296 +0.19(+0.07%)
Mar 20, 2015 272.90 275.10 271.45 274.08 550,587 +1.91(+0.70%)
Mar 19, 2015 271.25 273.06 268.92 272.17 406,471 -0.24(-0.09%)
Mar 18, 2015 268.41 273.69 267.89 272.41 461,587 +3.49(+1.30%)
Mar 17, 2015 267.57 269.71 264.26 268.92 337,425 -0.38(-0.14%)
Mar 16, 2015 264.84 270.14 264.41 269.30 503,840 +4.79(+1.81%)
Mar 13, 2015 263.77 266.81 261.98 264.51 327,848 +0.67(+0.25%)
Mar 12, 2015 258.26 264.79 258.26 263.84 359,450 +5.98(+2.32%)
Mar 11, 2015 255.10 258.31 254.94 257.86 300,800 +2.52(+0.99%)
Mar 10, 2015 257.46 258.97 255.10 255.34 392,351 -5.45(-2.09%)
Mar 09, 2015 259.45 262.20 259.26 260.79 327,879 +0.95(+0.37%)
Mar 06, 2015 262.63 263.81 258.83 259.84 438,867 -3.30(-1.26%)
Mar 05, 2015 259.95 263.69 258.77 263.15 360,667 +4.16(+1.61%)
Mar 04, 2015 259.67 259.88 258.75 258.99 552,043 -0.89(-0.34%)
Mar 03, 2015 261.24 261.50 257.58 259.88 433,368 -2.88(-1.09%)
Mar 02, 2015 259.24 263.56 259.47 262.76 679,137 +3.52(+1.36%)
Feb 27, 2015 260.10 261.02 257.93 259.24 462,609 -0.83(-0.32%)
Feb 26, 2015 256.90 260.34 256.03 260.07 370,848 +2.74(+1.06%)
Feb 25, 2015 257.50 257.94 256.31 257.33 363,181 +0.25(+0.10%)
Feb 24, 2015 258.98 260.08 255.85 257.08 704,782 -3.19(-1.23%)
Feb 23, 2015 262.21 264.60 259.51 260.27 497,258 -2.59(-0.98%)
Feb 20, 2015 262.41 263.57 261.58 262.86 493,564 +0.44(+0.17%)
Feb 19, 2015 262.41 263.74 261.46 262.42 528,292 -0.88(-0.33%)
Feb 18, 2015 264.18 265.87 262.55 263.30 445,445 -1.27(-0.48%)
Feb 17, 2015 270.00 270.00 262.39 264.56 476,593 -2.22(-0.83%)
Feb 13, 2015 266.04 266.78 266.78 266.78 377,200 +1.58(+0.60%)
Feb 12, 2015 260.99 265.29 260.71 265.20 402,704 +4.90(+1.88%)
Feb 11, 2015 260.02 261.95 258.57 260.30 506,070 +0.20(+0.08%)
Feb 10, 2015 257.32 260.83 256.27 260.10 651,485 +5.88(+2.31%)
Feb 09, 2015 254.98 256.87 252.87 254.22 735,922 -1.20(-0.47%)
Feb 06, 2015 259.86 260.50 254.38 255.42 788,582 -4.95(-1.90%)
Feb 05, 2015 268.86 269.68 250.32 260.37 1,990,984 -11.72(-4.31%)
Feb 04, 2015 273.46 275.14 267.98 272.09 918,239 -2.75(-1.00%)
Feb 03, 2015 272.59 275.10 270.51 274.85 392,162 +3.50(+1.29%)
Feb 02, 2015 269.32 271.56 262.01 271.35 544,851 +2.50(+0.93%)
Jan 30, 2015 270.50 272.53 268.10 268.85 427,078 -3.82(-1.40%)
Jan 29, 2015 269.66 272.66 266.35 272.66 352,495 +2.63(+0.98%)
Jan 28, 2015 277.05 277.08 269.82 270.03 326,606 -4.33(-1.58%)
Jan 27, 2015 277.34 278.73 273.48 274.36 377,269 -5.49(-1.96%)
Jan 26, 2015 276.78 280.34 275.02 279.85 465,072 +1.96(+0.71%)
Jan 23, 2015 273.98 279.24 272.01 277.88 462,715 +3.83(+1.40%)
Jan 22, 2015 274.59 275.05 269.85 274.06 523,391 -0.46(-0.17%)
Jan 21, 2015 272.98 276.53 271.99 274.51 583,073 +1.53(+0.56%)
Jan 20, 2015 269.57 273.51 266.41 272.99 402,974 +3.47(+1.29%)
Jan 16, 2015 260.36 269.93 259.73 269.51 472,870 +9.21(+3.54%)
Jan 15, 2015 262.44 267.12 259.93 260.30 370,745 -1.60(-0.61%)
Jan 14, 2015 266.14 267.90 259.94 261.90 661,247 -5.75(-2.15%)
Jan 13, 2015 272.90 276.38 265.12 267.65 522,646 -3.55(-1.31%)
Jan 12, 2015 270.55 271.57 269.58 271.20 643,386 +0.57(+0.21%)
Jan 09, 2015 268.01 271.10 266.68 270.63 413,045 +2.62(+0.98%)
Jan 08, 2015 264.88 268.19 263.40 268.01 388,779 +7.43(+2.85%)
Jan 07, 2015 261.18 262.27 259.14 260.58 324,540 +1.98(+0.77%)
Jan 06, 2015 262.49 263.45 254.21 258.60 519,069 -3.33(-1.27%)
Jan 05, 2015 266.75 268.24 260.62 261.93 315,274 -3.70(-1.39%)
Jan 02, 2015 268.65 268.94 262.87 265.62 383,888 -0.63(-0.24%)
Dec 31, 2014 267.52 266.26 266.26 266.26 271,700 -0.77(-0.29%)
Dec 30, 2014 270.03 271.83 266.50 267.03 327,220 -4.16(-1.53%)
Dec 29, 2014 270.63 271.91 267.92 271.19 433,515 +0.21(+0.08%)
Dec 26, 2014 270.40 272.45 269.49 270.98 212,480 +0.86(+0.32%)
Dec 24, 2014 269.84 270.12 270.12 270.12 116,995 +0.44(+0.16%)
Dec 23, 2014 270.66 271.85 268.78 269.68 359,762 +0.26(+0.10%)
Dec 22, 2014 270.67 271.40 267.94 269.42 382,247 -0.05(-0.02%)
Dec 19, 2014 271.91 272.69 267.55 269.47 873,159 -0.63(-0.23%)
Dec 18, 2014 266.22 270.15 263.58 270.10 685,916 +6.80(+2.58%)
Dec 17, 2014 260.81 264.09 260.03 263.31 773,527 +4.00(+1.54%)
Dec 16, 2014 262.63 263.95 259.21 259.30 976,652 -3.64(-1.38%)
Dec 15, 2014 256.90 264.37 256.27 262.94 926,491 +7.60(+2.98%)
Dec 12, 2014 257.48 259.16 255.12 255.34 731,154 -3.43(-1.33%)
Dec 11, 2014 259.09 264.64 258.41 258.77 660,898 +0.67(+0.26%)
Dec 10, 2014 258.76 260.80 255.25 258.10 853,529 +0.19(+0.07%)
Dec 09, 2014 257.26 259.03 253.32 257.92 2,020,290 -1.15(-0.44%)
Dec 08, 2014 259.10 261.96 257.51 259.06 607,237 +0.07(+0.03%)
Dec 05, 2014 259.56 260.69 258.12 258.99 345,759 -0.39(-0.15%)
Dec 04, 2014 261.90 261.90 258.06 259.38 493,676 -2.60(-0.99%)
Dec 03, 2014 263.15 265.25 261.27 261.98 490,000 -1.43(-0.54%)
Dec 02, 2014 263.09 264.51 259.76 263.41 466,324 +1.28(+0.49%)
Dec 01, 2014 263.62 264.77 261.65 262.12 534,066 -3.96(-1.49%)
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%)
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.