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, 2013 218.74 222.16 217.82 220.66 531,341 +1.50(+0.68%)
Oct 30, 2013 220.43 220.54 217.61 219.16 371,163 -0.60(-0.27%)
Oct 29, 2013 218.77 220.15 217.04 219.75 300,124 +2.33(+1.07%)
Oct 28, 2013 218.28 219.15 215.71 217.43 401,721 -0.82(-0.38%)
Oct 25, 2013 220.34 220.64 217.55 218.25 334,054 -1.24(-0.56%)
Oct 24, 2013 217.16 219.68 216.67 219.48 599,405 +2.30(+1.06%)
Oct 23, 2013 217.56 218.41 214.63 217.19 273,034 +0.93(+0.43%)
Oct 22, 2013 217.64 218.71 215.11 216.25 287,520 -0.27(-0.12%)
Oct 21, 2013 217.02 217.80 215.48 216.52 354,555 +1.43(+0.67%)
Oct 18, 2013 212.64 215.89 211.68 215.09 483,141 +3.73(+1.77%)
Oct 17, 2013 210.95 215.71 208.96 211.36 667,065 +1.47(+0.70%)
Oct 16, 2013 209.95 210.60 208.69 209.89 568,216 +1.49(+0.71%)
Oct 15, 2013 209.78 210.40 208.34 208.40 400,089 -1.63(-0.78%)
Oct 14, 2013 207.66 210.34 207.11 210.03 379,781 +1.94(+0.93%)
Oct 11, 2013 204.62 209.83 204.31 208.08 451,254 +2.96(+1.44%)
Oct 10, 2013 200.84 205.23 199.33 205.12 284,746 +5.92(+2.97%)
Oct 09, 2013 200.58 200.58 197.16 199.20 632,634 -1.40(-0.70%)
Oct 08, 2013 200.93 203.01 199.89 200.60 766,553 -0.45(-0.22%)
Oct 07, 2013 201.42 202.12 199.59 201.04 414,966 -1.74(-0.86%)
Oct 04, 2013 200.88 203.17 198.36 202.78 457,972 +5.02(+2.54%)
Oct 03, 2013 198.98 199.39 195.20 197.77 287,068 -1.36(-0.68%)
Oct 02, 2013 198.88 199.35 197.40 199.13 460,353 -0.40(-0.20%)
Oct 01, 2013 196.61 200.11 196.61 199.53 515,272 +2.69(+1.37%)
Sep 30, 2013 192.85 197.32 192.68 196.84 395,450 +2.04(+1.05%)
Sep 27, 2013 195.41 196.16 194.52 194.80 214,595 -1.77(-0.90%)
Sep 26, 2013 195.04 197.35 195.04 196.57 269,882 +1.55(+0.79%)
Sep 25, 2013 195.61 197.06 194.58 195.02 224,244 -1.09(-0.56%)
Sep 24, 2013 194.70 197.94 192.71 196.11 430,521 +1.72(+0.89%)
Sep 23, 2013 194.59 195.32 192.18 194.39 228,578 -0.85(-0.43%)
Sep 20, 2013 196.00 204.80 194.42 195.24 522,511 -0.63(-0.32%)
Sep 19, 2013 196.40 197.56 195.56 195.87 312,318 -0.30(-0.15%)
Sep 18, 2013 195.19 196.95 193.31 196.17 308,283 +0.93(+0.48%)
Sep 17, 2013 190.80 195.31 190.80 195.24 306,811 +4.37(+2.29%)
Sep 16, 2013 193.27 193.34 189.53 190.87 415,473 -0.96(-0.50%)
Sep 13, 2013 193.84 193.84 191.40 191.83 229,979 -1.82(-0.94%)
Sep 12, 2013 192.63 194.89 192.06 193.65 372,752 +0.74(+0.39%)
Sep 11, 2013 191.21 193.33 190.43 192.91 305,060 +1.23(+0.64%)
Sep 10, 2013 190.26 191.77 188.94 191.68 300,190 +2.80(+1.48%)
Sep 09, 2013 185.73 189.52 185.36 188.88 375,039 +3.25(+1.75%)
Sep 06, 2013 184.62 188.31 182.62 185.63 554,982 +1.36(+0.74%)
Sep 05, 2013 184.63 185.25 183.39 184.27 214,152 -0.82(-0.44%)
Sep 04, 2013 183.06 185.31 182.58 185.09 266,989 +1.96(+1.07%)
Sep 03, 2013 184.56 186.61 180.85 183.13 945,172 +0.97(+0.53%)
Aug 30, 2013 184.88 185.99 181.76 182.16 283,142 -2.79(-1.51%)
Aug 29, 2013 183.00 185.71 182.70 184.95 313,888 +1.94(+1.06%)
Aug 28, 2013 182.65 183.51 181.75 183.01 237,546 +0.36(+0.20%)
Aug 27, 2013 186.07 186.61 182.42 182.64 387,932 -4.76(-2.54%)
Aug 26, 2013 188.09 189.26 186.91 187.41 201,342 -0.89(-0.47%)
Aug 23, 2013 188.37 188.97 187.00 188.30 192,676 +0.05(+0.02%)
Aug 22, 2013 187.90 188.70 186.65 188.25 355,279 +0.76(+0.41%)
Aug 21, 2013 187.27 189.57 186.91 187.49 451,537 -0.16(-0.08%)
Aug 20, 2013 186.07 188.06 185.80 187.65 655,210 +1.63(+0.88%)
Aug 19, 2013 187.66 189.05 186.02 186.02 426,301 -2.51(-1.33%)
Aug 16, 2013 185.97 189.06 184.54 188.53 601,967 +2.65(+1.43%)
Aug 15, 2013 188.07 189.47 185.13 185.88 843,713 -5.30(-2.77%)
Aug 14, 2013 193.10 194.39 191.11 191.18 271,465 -2.20(-1.14%)
Aug 13, 2013 192.68 193.68 192.20 193.38 343,700 +0.98(+0.51%)
Aug 12, 2013 191.39 193.06 190.83 192.40 227,046 +0.64(+0.34%)
Aug 09, 2013 192.10 192.27 190.32 191.75 225,646 -0.12(-0.06%)
Aug 08, 2013 190.49 192.79 189.06 191.88 260,188 +2.49(+1.32%)
Aug 07, 2013 190.34 190.34 187.52 189.38 314,868 -1.11(-0.58%)
Aug 06, 2013 190.39 192.56 189.10 190.49 516,218 -0.36(-0.19%)
Aug 05, 2013 188.92 190.92 187.77 190.85 428,294 +1.80(+0.95%)
Aug 02, 2013 187.81 189.82 187.63 189.06 361,441 -0.11(-0.06%)
Aug 01, 2013 185.58 189.72 183.95 189.17 799,914 +5.07(+2.76%)
Jul 31, 2013 181.38 186.08 180.33 184.09 873,746 +3.91(+2.17%)
Jul 30, 2013 178.72 181.57 177.08 180.19 1,290,911 +1.45(+0.81%)
Jul 29, 2013 178.84 179.75 177.92 178.73 1,282,504 +0.24(+0.14%)
Jul 26, 2013 177.91 178.69 177.17 178.49 1,409,345 +0.44(+0.25%)
Jul 25, 2013 176.91 178.30 175.93 178.05 1,366,715 +0.70(+0.39%)
Jul 24, 2013 177.47 178.47 176.29 177.36 1,041,906 +0.21(+0.12%)
Jul 23, 2013 176.01 177.98 175.46 177.14 977,782 +1.44(+0.82%)
Jul 22, 2013 175.73 175.92 174.26 175.70 824,257 -0.03(-0.02%)
Jul 19, 2013 174.76 175.92 173.86 175.73 997,519 +0.01(+0.01%)
Jul 18, 2013 175.19 177.34 174.62 175.72 849,517 +0.72(+0.41%)
Jul 17, 2013 175.68 176.30 173.90 175.00 791,038 +0.05(+0.03%)
Jul 16, 2013 176.58 177.78 174.57 174.95 974,238 -1.95(-1.10%)
Jul 15, 2013 178.21 178.87 176.49 176.90 716,032 -0.43(-0.24%)
Jul 12, 2013 174.94 178.11 174.48 177.33 1,412,917 +2.70(+1.55%)
Jul 11, 2013 171.16 174.90 170.67 174.63 1,548,397 +4.55(+2.68%)
Jul 10, 2013 170.71 172.55 168.61 170.08 1,279,344 -0.99(-0.58%)
Jul 09, 2013 171.38 172.20 170.60 171.06 734,303 -0.08(-0.04%)
Jul 08, 2013 170.08 171.87 169.37 171.14 851,786 +1.43(+0.84%)
Jul 05, 2013 168.71 170.59 167.19 169.71 714,740 +2.08(+1.24%)
Jul 03, 2013 166.14 169.12 159.45 167.63 755,419 +0.54(+0.32%)
Jul 02, 2013 167.90 168.42 165.94 167.09 787,470 -0.63(-0.38%)
Jul 01, 2013 168.47 170.11 167.54 167.72 931,963 -0.78(-0.46%)
Jun 28, 2013 167.24 170.01 167.09 168.50 1,416,062 +0.89(+0.53%)
Jun 27, 2013 166.71 168.31 166.38 167.61 872,366 +1.59(+0.96%)
Jun 26, 2013 164.61 168.48 163.91 166.02 1,156,898 +3.97(+2.45%)
Jun 25, 2013 161.12 162.74 159.64 162.05 910,129 +1.81(+1.13%)
Jun 24, 2013 159.67 161.56 158.17 160.25 1,108,022 -0.44(-0.27%)
Jun 21, 2013 161.73 162.03 159.05 160.69 1,130,427 -0.43(-0.27%)
Jun 20, 2013 164.79 165.56 160.71 161.11 1,139,750 -5.25(-3.16%)
Jun 19, 2013 167.03 169.08 166.21 166.36 843,035 -1.03(-0.62%)
Jun 18, 2013 166.14 167.94 165.41 167.40 900,969 +0.95(+0.57%)
Jun 17, 2013 167.27 167.91 165.13 166.45 727,681 +0.96(+0.58%)
Jun 14, 2013 167.12 168.48 164.86 165.49 662,080 -2.38(-1.42%)
Jun 13, 2013 165.99 168.37 164.78 167.87 771,681 +1.66(+1.00%)
Jun 12, 2013 165.53 169.16 165.40 166.21 1,180,948 +1.07(+0.65%)
Jun 11, 2013 162.54 166.21 161.76 165.14 1,001,641 +0.87(+0.53%)
Jun 10, 2013 166.19 166.82 164.09 164.28 931,542 -1.75(-1.05%)
Jun 07, 2013 166.18 167.97 164.99 166.03 961,625 +0.06(+0.03%)
Jun 06, 2013 161.46 166.05 161.46 165.97 944,835 +4.40(+2.73%)
Jun 05, 2013 164.06 164.33 161.37 161.57 992,940 -2.87(-1.74%)
Jun 04, 2013 162.34 166.14 162.22 164.44 1,090,883 +2.45(+1.51%)
Jun 03, 2013 165.44 166.05 161.42 161.99 1,361,845 -2.85(-1.73%)
May 31, 2013 167.80 168.62 164.79 164.84 1,420,582 -3.61(-2.14%)
May 30, 2013 168.59 168.85 165.62 168.45 1,237,440 -0.15(-0.09%)
May 29, 2013 168.94 170.42 168.03 168.60 622,388 -1.77(-1.04%)
May 28, 2013 170.10 172.50 169.50 170.37 599,256 +1.30(+0.77%)
May 24, 2013 167.54 169.74 166.62 169.06 570,326 +2.97(+1.79%)
May 23, 2013 165.81 167.00 163.61 166.09 527,759 -0.55(-0.33%)
May 22, 2013 168.67 170.08 165.87 166.64 321,210 -1.72(-1.02%)
May 21, 2013 167.23 169.65 167.23 168.36 382,055 +1.17(+0.70%)
May 20, 2013 165.76 168.05 165.51 167.19 308,448 +1.43(+0.86%)
May 17, 2013 165.08 166.51 165.05 165.76 306,328 +0.67(+0.41%)
May 16, 2013 166.08 167.54 164.95 165.09 308,496 -1.19(-0.72%)
May 15, 2013 164.54 166.47 164.03 166.28 432,654 +2.41(+1.47%)
May 13, 2013 164.87 165.53 163.36 163.87 207,710 -1.06(-0.64%)
May 10, 2013 164.29 165.27 163.72 164.93 348,217 +0.71(+0.43%)
May 09, 2013 162.16 165.17 161.74 164.22 507,102 +1.95(+1.20%)
May 08, 2013 161.47 162.31 160.89 162.28 487,563 +0.79(+0.49%)
May 07, 2013 161.14 162.33 160.54 161.49 436,795 +0.77(+0.48%)
May 06, 2013 161.76 162.42 160.14 160.71 367,059 -1.20(-0.74%)
May 03, 2013 162.76 162.14 160.88 161.91 399,422 +1.31(+0.82%)
May 02, 2013 155.86 160.86 155.86 160.60 451,525 +1.95(+1.23%)
May 01, 2013 158.69 159.75 157.84 158.65 650,234 -1.24(-0.77%)
Apr 30, 2013 156.62 159.88 156.38 159.88 849,816 +3.10(+1.98%)
Apr 29, 2013 155.57 157.42 155.51 156.78 390,454 +1.44(+0.93%)
Apr 26, 2013 154.58 155.76 154.50 155.34 320,875 +0.65(+0.42%)
Apr 25, 2013 154.78 155.68 154.01 154.69 309,883 +0.32(+0.21%)
Apr 24, 2013 154.87 155.44 153.85 154.37 444,800 -0.53(-0.34%)
Apr 23, 2013 154.43 155.92 154.04 154.91 761,992 +1.36(+0.89%)
Apr 22, 2013 149.23 154.30 148.79 153.55 1,000,072 +4.55(+3.06%)
Apr 19, 2013 147.79 149.33 146.82 148.99 782,277 +1.61(+1.09%)
Apr 18, 2013 147.30 150.32 146.39 147.38 1,186,607 +1.15(+0.79%)
Apr 17, 2013 146.28 147.29 145.55 146.23 827,328 -0.50(-0.34%)
Apr 16, 2013 145.41 146.79 144.47 146.73 789,518 +1.59(+1.10%)
Apr 15, 2013 145.39 146.56 144.81 145.14 771,273 -1.81(-1.23%)
Apr 12, 2013 147.18 147.52 145.95 146.95 391,583 -0.60(-0.40%)
Apr 11, 2013 145.67 147.70 145.34 147.54 468,663 +2.13(+1.47%)
Apr 10, 2013 144.04 146.33 144.02 145.41 556,221 +1.77(+1.23%)
Apr 09, 2013 145.12 145.12 142.23 143.64 788,500 -0.68(-0.47%)
Apr 08, 2013 144.67 145.18 143.12 144.32 487,662 -0.28(-0.19%)
Apr 05, 2013 146.08 146.17 143.94 144.60 611,024 -2.49(-1.69%)
Apr 04, 2013 147.44 148.30 146.54 147.09 371,188 -0.36(-0.25%)
Apr 03, 2013 148.56 149.03 146.52 147.45 418,653 -1.33(-0.89%)
Apr 02, 2013 149.26 149.96 148.28 148.78 233,481 -0.49(-0.33%)
Apr 01, 2013 150.36 151.95 148.74 149.27 365,067 -1.41(-0.94%)
Mar 28, 2013 148.66 150.86 148.21 150.69 391,196 +2.03(+1.36%)
Mar 27, 2013 146.26 149.16 145.96 148.66 393,455 +1.65(+1.12%)
Mar 26, 2013 147.24 148.06 145.62 147.01 510,075 +0.30(+0.20%)
Mar 25, 2013 146.98 148.38 146.34 146.71 300,629 +0.15(+0.10%)
Mar 22, 2013 146.16 146.95 145.63 146.56 377,461 +0.89(+0.61%)
Mar 21, 2013 144.60 146.34 144.05 145.67 416,950 +0.28(+0.19%)
Mar 20, 2013 146.60 147.06 145.10 145.39 647,234 -0.50(-0.34%)
Mar 19, 2013 146.21 146.89 145.13 145.90 520,012 +0.16(+0.11%)
Mar 18, 2013 146.04 147.24 145.52 145.74 485,664 -1.18(-0.80%)
Mar 15, 2013 146.82 147.55 146.55 146.92 410,173 +0.01(+0.01%)
Mar 14, 2013 146.52 147.17 146.14 146.91 413,912 +0.88(+0.60%)
Mar 13, 2013 146.23 146.74 145.69 146.03 522,212 +0.07(+0.05%)
Mar 12, 2013 146.76 147.52 145.92 145.96 269,916 -0.94(-0.64%)
Mar 11, 2013 146.79 147.65 146.33 146.90 260,293 -0.03(-0.02%)
Mar 08, 2013 147.98 148.18 146.43 146.93 358,943 -0.59(-0.40%)
Mar 07, 2013 148.33 148.33 146.65 147.51 534,193 -1.05(-0.71%)
Mar 06, 2013 148.57 148.93 147.64 148.57 647,861 +0.60(+0.41%)
Mar 05, 2013 148.26 148.91 147.31 147.96 441,776 +0.03(+0.02%)
Mar 04, 2013 147.46 148.27 146.38 147.93 749,071 +0.33(+0.22%)
Mar 01, 2013 146.87 147.80 145.49 147.61 395,684 -0.10(-0.07%)
Feb 28, 2013 147.06 148.90 146.95 147.71 609,635 +0.88(+0.60%)
Feb 27, 2013 143.95 147.46 143.95 146.84 442,770 +1.96(+1.36%)
Feb 26, 2013 144.69 145.31 143.44 144.87 415,144 +0.20(+0.14%)
Feb 25, 2013 143.65 146.74 143.32 144.68 1,005,651 +1.31(+0.92%)
Feb 22, 2013 141.73 143.83 141.13 143.36 362,549 +1.83(+1.30%)
Feb 21, 2013 141.73 142.65 140.92 141.53 533,154 -0.67(-0.47%)
Feb 20, 2013 144.22 145.16 142.12 142.20 389,254 -2.02(-1.40%)
Feb 19, 2013 144.87 145.79 144.06 144.22 410,937 -0.44(-0.30%)
Feb 15, 2013 142.18 146.44 142.18 144.66 731,156 +2.83(+2.00%)
Feb 14, 2013 141.73 142.06 141.19 141.83 440,544 +0.05(+0.03%)
Feb 13, 2013 141.84 142.35 141.19 141.78 581,325 +0.00(+0.00%)
Feb 12, 2013 142.87 143.01 141.48 141.78 418,314 -1.02(-0.72%)
Feb 11, 2013 143.40 143.67 142.61 142.80 385,635 -0.62(-0.43%)
Feb 08, 2013 143.23 144.06 142.70 143.42 233,308 +0.32(+0.22%)
Feb 07, 2013 143.77 144.10 142.23 143.10 497,121 -1.31(-0.91%)
Feb 06, 2013 144.74 144.95 144.00 144.41 444,222 +0.23(+0.16%)
Feb 04, 2013 145.13 146.18 143.92 144.18 318,990 -1.72(-1.18%)
Feb 01, 2013 148.35 148.35 145.67 145.90 529,903 -0.79(-0.54%)
Jan 31, 2013 146.14 148.04 144.68 146.69 753,492 +3.86(+2.70%)
Jan 30, 2013 145.35 145.75 142.77 142.83 1,061,295 -2.36(-1.62%)
Jan 29, 2013 146.42 146.97 144.37 145.19 458,280 -1.17(-0.80%)
Jan 28, 2013 147.61 147.61 146.34 146.36 255,054 -0.75(-0.51%)
Jan 25, 2013 146.60 147.79 146.43 147.11 233,181 +0.48(+0.33%)
Jan 24, 2013 145.98 147.04 145.87 146.63 275,928 +0.15(+0.10%)
Jan 23, 2013 145.20 146.65 145.20 146.48 473,429 +0.27(+0.18%)
Jan 22, 2013 145.21 146.26 144.59 146.21 688,544 +1.19(+0.82%)
Jan 18, 2013 145.01 145.48 143.90 145.02 485,686 -0.29(-0.20%)
Jan 17, 2013 146.32 147.04 144.04 145.31 556,177 -0.30(-0.20%)
Jan 16, 2013 144.38 146.67 144.03 145.61 711,136 +1.19(+0.82%)
Jan 15, 2013 141.27 144.47 139.46 144.41 434,662 -1.00(-0.68%)
Jan 14, 2013 145.06 145.41 143.19 145.41 843,568 +0.64(+0.44%)
Jan 11, 2013 144.58 145.09 143.66 144.77 599,990 +0.65(+0.45%)
Jan 10, 2013 144.93 145.41 142.95 144.12 607,596 -0.69(-0.48%)
Jan 09, 2013 145.18 145.42 144.28 144.81 447,723 +0.34(+0.23%)
Jan 08, 2013 144.15 145.83 143.06 144.47 1,129,173 +0.74(+0.52%)
Jan 07, 2013 140.09 144.57 140.09 143.73 1,329,006 +3.08(+2.19%)
Jan 04, 2013 140.31 141.93 139.80 140.65 548,055 +0.80(+0.57%)
Jan 03, 2013 138.61 141.58 138.49 139.84 615,268 +1.12(+0.81%)
Jan 02, 2013 136.81 138.90 136.26 138.73 617,356 +3.98(+2.96%)
Dec 31, 2012 133.61 134.94 133.28 134.74 384,400 +0.69(+0.51%)
Dec 28, 2012 134.07 134.65 133.68 134.06 283,557 -0.33(-0.25%)
Dec 27, 2012 135.12 135.17 132.72 134.39 513,648 -0.62(-0.46%)
Dec 26, 2012 136.13 136.47 134.24 135.01 302,026 -1.46(-1.07%)
Dec 24, 2012 135.79 136.56 135.58 136.47 150,138 +0.29(+0.21%)
Dec 21, 2012 135.94 136.74 135.02 136.19 1,255,519 -1.59(-1.16%)
Dec 20, 2012 136.91 138.04 136.87 137.78 412,713 +0.97(+0.71%)
Dec 19, 2012 135.17 138.14 135.17 136.81 571,452 +1.04(+0.77%)
Dec 18, 2012 135.50 136.67 135.23 135.77 583,279 +0.37(+0.27%)
Dec 17, 2012 134.23 135.43 133.78 135.40 329,831 +1.27(+0.94%)
Dec 14, 2012 134.14 135.00 133.88 134.13 431,131 +0.09(+0.07%)
Dec 13, 2012 134.24 134.77 133.46 134.04 477,670 -0.75(-0.55%)
Dec 12, 2012 134.83 136.79 134.31 134.78 652,157 -0.03(-0.02%)
Dec 11, 2012 133.05 134.95 133.03 134.81 1,932,080 +2.06(+1.55%)
Dec 10, 2012 132.61 133.48 132.13 132.75 359,840 -0.32(-0.24%)
Dec 07, 2012 132.89 133.70 132.08 133.07 238,930 +0.05(+0.04%)
Dec 06, 2012 132.98 133.12 131.63 133.02 222,505 +0.16(+0.12%)
Dec 05, 2012 132.66 133.65 132.16 132.86 449,200 +0.50(+0.38%)
Dec 04, 2012 132.68 133.10 131.46 132.36 467,949 -0.27(-0.20%)
Nov 30, 2012 132.27 133.34 131.79 132.63 509,612 +0.34(+0.25%)
Nov 29, 2012 130.81 132.61 130.31 132.29 474,626 +1.77(+1.35%)
Nov 28, 2012 129.81 130.65 128.37 130.53 310,105 +0.65(+0.50%)
Nov 27, 2012 130.32 130.76 129.37 129.88 813,741 -0.58(-0.44%)
Nov 26, 2012 130.48 132.00 129.62 130.45 523,308 -0.63(-0.48%)
Nov 23, 2012 131.09 131.26 130.49 131.09 228,276 +0.45(+0.34%)
Nov 21, 2012 130.92 131.17 130.20 130.64 318,388 -0.19(-0.15%)
Nov 20, 2012 131.24 131.60 129.41 130.83 281,229 -0.29(-0.22%)
Nov 19, 2012 127.89 131.99 126.51 131.12 920,440 +1.13(+0.87%)
Nov 16, 2012 129.12 130.37 127.53 130.00 601,518 +0.34(+0.26%)
Nov 15, 2012 130.27 130.67 128.41 129.66 893,031 -1.03(-0.79%)
Nov 14, 2012 133.33 133.52 130.55 130.69 588,315 -1.77(-1.34%)
Nov 13, 2012 132.97 133.37 132.10 132.46 275,392 -0.43(-0.32%)
Nov 12, 2012 132.79 134.06 132.39 132.89 324,602 +0.42(+0.32%)
Nov 09, 2012 131.77 133.75 129.98 132.47 704,444 +0.52(+0.39%)
Nov 08, 2012 132.19 133.49 131.02 131.95 524,957 -0.32(-0.24%)
Nov 07, 2012 132.64 133.78 131.21 132.27 352,710 -1.01(-0.76%)
Nov 06, 2012 133.81 134.75 133.08 133.28 385,836 +0.01(+0.01%)
Nov 05, 2012 133.62 133.65 131.85 133.27 485,188 -0.23(-0.17%)
Nov 02, 2012 134.97 135.04 133.25 133.50 385,426 -1.10(-0.82%)
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.