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 (%)
Jan 31, 2011 66.48 66.66 65.75 65.85 997,556 -0.47(-0.72%)
Jan 28, 2011 67.49 67.63 66.27 66.32 1,073,954 -1.10(-1.63%)
Jan 27, 2011 67.82 68.10 67.25 67.42 700,921 -0.49(-0.73%)
Jan 26, 2011 67.95 68.50 67.35 67.91 1,018,647 -0.04(-0.05%)
Jan 25, 2011 67.77 68.19 67.46 67.95 557,913 -0.09(-0.14%)
Jan 24, 2011 66.79 68.48 66.61 68.04 650,727 +1.36(+2.04%)
Jan 21, 2011 67.31 67.51 66.58 66.68 254,040 -0.35(-0.53%)
Jan 20, 2011 66.13 67.41 65.98 67.04 506,245 +0.70(+1.05%)
Jan 19, 2011 66.91 66.91 66.11 66.34 1,125,102 -0.69(-1.03%)
Jan 18, 2011 66.99 68.00 66.00 67.03 1,452,283 -0.14(-0.21%)
Jan 14, 2011 66.31 67.53 65.24 67.17 803,845 -0.10(-0.15%)
Jan 13, 2011 68.27 68.93 66.97 67.27 1,201,298 -1.24(-1.81%)
Jan 12, 2011 67.81 68.88 66.84 68.51 640,200 +1.47(+2.19%)
Jan 11, 2011 67.01 67.38 66.87 67.04 430,072 +0.21(+0.32%)
Jan 10, 2011 65.99 67.13 65.69 66.82 409,043 +0.55(+0.83%)
Jan 07, 2011 66.58 66.74 65.70 66.27 444,052 -0.26(-0.39%)
Jan 06, 2011 66.12 66.74 65.98 66.53 781,774 +0.74(+1.13%)
Jan 05, 2011 66.74 67.23 64.85 65.79 1,665,389 -1.28(-1.90%)
Jan 04, 2011 67.56 67.76 66.41 67.06 1,207,475 -0.44(-0.65%)
Jan 03, 2011 66.95 67.92 66.74 67.50 928,035 +1.39(+2.10%)
Dec 31, 2010 66.39 66.61 65.96 66.12 408,859 -0.27(-0.41%)
Dec 30, 2010 66.08 66.58 65.86 66.39 248,095 +0.31(+0.46%)
Dec 29, 2010 65.89 66.25 65.61 66.08 237,168 +0.21(+0.33%)
Dec 28, 2010 65.98 66.46 65.68 65.86 222,617 -0.16(-0.24%)
Dec 27, 2010 65.51 66.09 65.15 66.02 232,907 +0.23(+0.35%)
Dec 23, 2010 66.12 66.79 65.68 65.79 208,553 -0.51(-0.77%)
Dec 22, 2010 66.30 66.74 66.00 66.30 407,931 -0.10(-0.15%)
Dec 21, 2010 65.90 66.55 65.76 66.40 673,130 +0.57(+0.86%)
Dec 20, 2010 65.46 65.85 64.61 65.84 518,184 +0.61(+0.94%)
Dec 17, 2010 65.55 65.98 64.95 65.22 682,167 -0.26(-0.40%)
Dec 16, 2010 64.24 66.71 64.24 65.48 1,871,544 +1.36(+2.12%)
Dec 15, 2010 64.23 64.75 63.86 64.12 752,688 -0.20(-0.30%)
Dec 14, 2010 64.40 64.91 64.07 64.32 739,127 +0.07(+0.10%)
Dec 13, 2010 65.25 65.49 64.19 64.25 758,267 -0.75(-1.16%)
Dec 10, 2010 64.50 65.58 64.11 65.01 784,910 +0.60(+0.94%)
Dec 09, 2010 63.91 64.41 63.59 64.40 487,823 +0.88(+1.39%)
Dec 08, 2010 63.30 63.64 62.84 63.52 604,849 +0.34(+0.53%)
Dec 07, 2010 63.94 63.98 62.95 63.18 593,237 -0.07(-0.12%)
Dec 06, 2010 63.43 64.04 63.01 63.26 622,859 -0.20(-0.32%)
Dec 03, 2010 62.22 63.56 62.12 63.46 831,652 +0.97(+1.55%)
Dec 02, 2010 61.73 62.81 61.73 62.49 1,106,163 +0.91(+1.48%)
Dec 01, 2010 59.37 62.01 59.26 61.58 1,800,292 +2.91(+4.96%)
Nov 30, 2010 57.90 59.62 57.90 58.67 919,138 +0.25(+0.42%)
Nov 29, 2010 58.76 58.93 57.91 58.43 769,454 -0.87(-1.46%)
Nov 26, 2010 59.52 59.59 58.90 59.29 233,018 -0.70(-1.16%)
Nov 24, 2010 58.63 59.99 59.99 59.99 870,057 +1.72(+2.96%)
Nov 23, 2010 57.45 58.57 57.45 58.27 576,005 +0.03(+0.05%)
Nov 22, 2010 57.14 58.37 56.97 58.24 690,929 +0.79(+1.38%)
Nov 19, 2010 57.15 57.53 56.71 57.45 846,576 +0.12(+0.21%)
Nov 18, 2010 57.59 58.05 57.02 57.33 852,957 +0.54(+0.95%)
Nov 17, 2010 57.37 57.84 56.69 56.79 523,876 -0.54(-0.94%)
Nov 16, 2010 57.25 57.40 56.68 57.33 1,025,561 -0.37(-0.65%)
Nov 15, 2010 58.05 58.20 57.60 57.70 525,182 -0.18(-0.31%)
Nov 12, 2010 58.37 58.86 57.05 57.88 1,813,780 -0.93(-1.58%)
Nov 11, 2010 57.63 59.16 57.44 58.81 942,689 +0.38(+0.65%)
Nov 10, 2010 57.83 58.50 57.70 58.43 674,267 +0.65(+1.13%)
Nov 09, 2010 58.27 58.49 57.66 57.78 681,589 -0.42(-0.72%)
Nov 08, 2010 58.52 58.99 57.87 58.19 657,073 -0.40(-0.68%)
Nov 05, 2010 58.78 59.49 58.39 58.59 619,035 -0.12(-0.21%)
Nov 04, 2010 58.21 58.73 57.66 58.72 1,038,885 +1.08(+1.87%)
Nov 03, 2010 56.68 57.64 56.26 57.64 1,004,135 +1.00(+1.76%)
Nov 02, 2010 56.93 57.73 55.85 56.64 889,440 +0.38(+0.68%)
Nov 01, 2010 56.81 57.01 55.82 56.26 853,812 -0.26(-0.46%)
Oct 29, 2010 54.93 56.76 54.53 56.52 1,273,792 +1.57(+2.86%)
Oct 28, 2010 56.69 56.96 54.95 54.95 2,070,069 -1.33(-2.37%)
Oct 27, 2010 57.59 58.38 56.19 56.28 1,847,897 -3.48(-5.83%)
Oct 25, 2010 61.07 61.73 59.56 59.76 1,118,634 -0.04(-0.06%)
Oct 22, 2010 59.11 60.00 58.63 59.80 1,198,979 +0.71(+1.20%)
Oct 21, 2010 58.31 59.32 55.84 59.09 4,698,503 +0.77(+1.32%)
Oct 20, 2010 58.72 59.93 58.12 58.31 3,377,862 -2.88(-4.70%)
Oct 19, 2010 62.33 62.76 61.03 61.19 1,268,534 -2.01(-3.18%)
Oct 18, 2010 63.47 63.47 62.78 63.20 1,423,177 -0.42(-0.66%)
Oct 15, 2010 64.75 65.11 63.05 63.62 1,495,955 -0.37(-0.58%)
Oct 14, 2010 63.50 64.23 63.16 63.99 873,243 +0.47(+0.73%)
Oct 13, 2010 61.95 63.94 61.95 63.53 1,392,805 +1.94(+3.14%)
Oct 12, 2010 60.17 61.70 59.87 61.59 912,486 +1.31(+2.18%)
Oct 11, 2010 60.09 60.59 60.05 60.28 384,326 +0.20(+0.33%)
Oct 08, 2010 60.08 60.28 59.39 60.08 1,452,760 +0.44(+0.73%)
Oct 07, 2010 59.94 60.26 58.99 59.65 591,688 -0.03(-0.05%)
Oct 06, 2010 59.97 60.47 59.45 59.67 526,986 -0.87(-1.43%)
Oct 05, 2010 59.97 60.73 59.50 60.54 1,163,924 +1.51(+2.55%)
Oct 04, 2010 60.85 61.20 58.94 59.03 1,056,045 -2.13(-3.48%)
Oct 01, 2010 61.16 61.99 60.97 61.16 800,831 +0.42(+0.68%)
Sep 30, 2010 60.75 63.10 60.72 60.75 4,619 -0.98(-1.59%)
Sep 29, 2010 61.58 62.36 61.52 61.73 830,944 -0.17(-0.27%)
Sep 28, 2010 62.36 62.54 61.41 61.90 3,127 -0.49(-0.79%)
Sep 27, 2010 60.53 62.73 60.36 62.39 1,720,424 +1.56(+2.57%)
Sep 24, 2010 59.35 60.86 59.16 60.83 876,999 +2.61(+4.48%)
Sep 23, 2010 58.57 59.32 57.76 58.22 550,388 -0.72(-1.22%)
Sep 22, 2010 59.00 59.36 57.95 58.94 714,002 -0.10(-0.17%)
Sep 21, 2010 60.18 60.25 58.64 59.04 1,169,975 -1.08(-1.80%)
Sep 20, 2010 59.27 60.20 58.71 60.12 1,211,281 +1.20(+2.04%)
Sep 17, 2010 58.92 59.42 58.70 58.92 717,852 -0.43(-0.72%)
Sep 15, 2010 58.57 59.93 58.57 59.35 1,303,298 +0.83(+1.42%)
Sep 14, 2010 59.39 59.91 58.34 58.52 1,351,617 -0.96(-1.61%)
Sep 13, 2010 58.18 59.50 57.37 59.48 1,474,323 +1.99(+3.46%)
Sep 10, 2010 56.93 57.57 56.54 57.49 452,233 +0.43(+0.75%)
Sep 09, 2010 56.15 57.21 55.30 57.06 550 +1.83(+3.32%)
Sep 08, 2010 55.23 55.67 54.81 55.22 984,386 +0.02(+0.03%)
Sep 07, 2010 56.45 56.45 55.17 55.21 521,696 -1.57(-2.77%)
Sep 03, 2010 57.25 57.81 56.44 56.78 524,932 +0.38(+0.68%)
Sep 02, 2010 55.23 56.43 55.19 56.40 197 +1.08(+1.95%)
Sep 01, 2010 53.25 55.35 52.73 55.32 1,093,694 +3.02(+5.77%)
Aug 31, 2010 52.26 53.18 51.66 52.30 2,429 -0.41(-0.78%)
Aug 30, 2010 52.97 53.65 52.64 52.71 772,528 -0.65(-1.22%)
Aug 27, 2010 53.36 53.47 50.75 53.36 786,429 +2.40(+4.71%)
Aug 26, 2010 51.59 51.97 50.68 50.96 771 -0.17(-0.33%)
Aug 25, 2010 49.98 51.38 49.47 51.13 1,086,362 +0.64(+1.27%)
Aug 24, 2010 51.70 51.91 50.47 50.49 1,197,005 -1.64(-3.14%)
Aug 23, 2010 53.13 53.25 52.10 52.13 649,416 -0.55(-1.04%)
Aug 20, 2010 53.09 53.28 52.22 52.67 659,577 -0.60(-1.14%)
Aug 19, 2010 54.49 55.00 53.06 53.28 878,532 -1.68(-3.07%)
Aug 18, 2010 55.53 55.62 54.55 54.96 732,051 -0.56(-1.01%)
Aug 17, 2010 53.91 56.23 53.61 55.52 329 +2.40(+4.52%)
Aug 16, 2010 53.43 54.24 52.88 53.12 773,168 -0.93(-1.72%)
Aug 13, 2010 54.05 54.50 53.68 54.05 682,157 +0.20(+0.36%)
Aug 12, 2010 53.27 54.45 53.06 53.86 513,646 -0.42(-0.77%)
Aug 11, 2010 55.87 55.87 54.15 54.28 1,375,988 -2.59(-4.55%)
Aug 10, 2010 58.53 58.59 56.31 56.86 1,249,011 -2.60(-4.37%)
Aug 09, 2010 57.39 59.51 57.11 59.46 1,318,322 +2.29(+4.01%)
Aug 06, 2010 57.17 57.40 56.11 57.17 1,364,670 +0.28(+0.49%)
Aug 05, 2010 56.43 56.89 56.24 56.89 1,029,936 +0.18(+0.31%)
Aug 04, 2010 55.03 56.71 54.94 56.71 1,063,239 +1.77(+3.22%)
Aug 03, 2010 54.88 55.32 54.29 54.95 1,102 -0.07(-0.12%)
Aug 02, 2010 54.39 55.13 53.50 55.01 1,175,208 +1.51(+2.82%)
Jul 30, 2010 53.50 53.75 52.61 53.50 629,049 -0.08(-0.16%)
Jul 29, 2010 54.68 54.95 53.06 53.59 616,374 -0.61(-1.13%)
Jul 28, 2010 54.20 55.13 54.01 54.20 769 -0.38(-0.70%)
Jul 27, 2010 54.58 54.92 54.01 54.58 551 +0.06(+0.10%)
Jul 26, 2010 52.94 54.55 52.79 54.53 1,454,166 +1.79(+3.39%)
Jul 23, 2010 51.86 52.78 51.54 52.74 1,278,257 +0.88(+1.69%)
Jul 22, 2010 53.79 53.93 51.31 51.86 2,734,987 -1.43(-2.69%)
Jul 21, 2010 53.49 54.49 53.21 53.30 1,538,113 +0.06(+0.10%)
Jul 20, 2010 51.94 53.24 51.42 53.24 950,388 +0.33(+0.62%)
Jul 19, 2010 52.34 53.43 52.22 52.92 1,019,465 +0.90(+1.74%)
Jul 16, 2010 52.01 54.43 52.01 52.01 1,033,992 -2.02(-3.74%)
Jul 15, 2010 54.87 55.35 53.41 54.03 1,174,338 -0.66(-1.21%)
Jul 14, 2010 54.28 55.13 53.71 54.69 1,085,966 +0.04(+0.07%)
Jul 13, 2010 53.05 54.91 52.60 54.66 1,701,663 +2.47(+4.73%)
Jul 12, 2010 52.96 54.35 52.13 52.19 1,909,452 -1.98(-3.66%)
Jul 09, 2010 54.17 54.23 52.53 54.17 1,211,786 +1.51(+2.86%)
Jul 08, 2010 52.79 54.51 51.68 52.66 1,722,248 +0.72(+1.38%)
Jul 07, 2010 51.52 52.08 50.11 51.95 2,174,396 +1.10(+2.16%)
Jul 06, 2010 50.85 53.74 50.51 50.85 1,821 -1.00(-1.92%)
Jul 02, 2010 51.85 55.84 51.83 51.85 3,030,746 -3.45(-6.24%)
Jul 01, 2010 55.30 55.85 53.85 55.30 2,210,319 -0.10(-0.18%)
Jun 30, 2010 55.43 56.77 55.30 55.40 1,261,080 -0.07(-0.13%)
Jun 29, 2010 55.48 57.75 55.03 55.48 333 -4.00(-6.73%)
Jun 25, 2010 59.48 61.30 59.27 59.48 2,316,289 -1.54(-2.52%)
Jun 24, 2010 61.92 62.91 60.81 61.01 1,349,128 -1.32(-2.12%)
Jun 23, 2010 62.13 62.70 61.43 62.34 1,202,798 +0.44(+0.71%)
Jun 22, 2010 64.41 64.45 61.85 61.90 1,919,970 -2.36(-3.68%)
Jun 21, 2010 66.67 67.01 63.97 64.26 803,943 -1.36(-2.07%)
Jun 18, 2010 65.62 66.15 65.30 65.62 718,318 -0.37(-0.56%)
Jun 17, 2010 66.12 66.34 65.34 65.99 1,045,089 -0.15(-0.23%)
Jun 16, 2010 65.19 66.59 64.82 66.14 1,281,618 +0.57(+0.87%)
Jun 15, 2010 64.52 65.60 63.93 65.58 1,483,972 +1.85(+2.91%)
Jun 14, 2010 64.85 64.98 63.61 63.72 1,057,621 -0.87(-1.34%)
Jun 11, 2010 61.93 64.63 61.83 64.59 1,212,706 +1.76(+2.80%)
Jun 10, 2010 62.65 63.49 61.65 62.83 1,484,782 +1.17(+1.90%)
Jun 09, 2010 62.29 63.20 61.43 61.66 1,073,653 -0.33(-0.53%)
Jun 08, 2010 61.81 62.18 60.66 61.98 1,405,241 +0.49(+0.80%)
Jun 07, 2010 64.11 64.18 61.42 61.49 1,286,885 -2.37(-3.72%)
Jun 04, 2010 63.86 66.21 63.72 63.86 1,432,119 -2.87(-4.30%)
Jun 03, 2010 65.86 67.60 65.75 66.73 957,697 +1.18(+1.80%)
Jun 02, 2010 64.12 65.65 64.01 65.55 1,326,398 +1.95(+3.06%)
Jun 01, 2010 65.29 65.87 63.48 63.60 1,751,652 -2.17(-3.30%)
May 28, 2010 65.77 67.46 65.76 65.77 1,043,235 -1.13(-1.68%)
May 27, 2010 66.05 66.99 65.66 66.90 1,209,096 +2.29(+3.54%)
May 26, 2010 64.95 66.81 64.49 64.61 1,981,197 +0.16(+0.25%)
May 25, 2010 63.18 64.60 62.62 64.45 1,488,074 -0.77(-1.18%)
May 24, 2010 64.18 66.05 64.16 65.22 1,452,974 +0.24(+0.37%)
May 21, 2010 63.18 65.14 62.38 64.98 1,633,675 +1.00(+1.56%)
May 20, 2010 65.13 65.26 63.87 63.98 3,364,652 -1.50(-2.29%)
May 19, 2010 64.69 65.95 64.34 65.48 2,181,445 +0.68(+1.05%)
May 18, 2010 66.79 68.08 63.70 64.80 2,512,921 -1.11(-1.68%)
May 17, 2010 65.56 67.06 65.24 65.91 2,306,625 +0.82(+1.26%)
May 14, 2010 65.09 71.09 64.64 65.09 4,482,104 -6.43(-8.99%)
May 13, 2010 72.58 72.60 71.24 71.52 1,093,667 -1.06(-1.46%)
May 12, 2010 71.58 72.78 71.35 72.58 1,816,540 +1.41(+1.99%)
May 11, 2010 71.50 71.91 71.10 71.17 1,321,456 +0.45(+0.63%)
May 10, 2010 70.24 70.86 70.12 70.72 2,464,006 +4.17(+6.27%)
May 07, 2010 67.39 67.95 65.97 66.55 2,796,437 +3.43(+5.43%)
May 06, 2010 70.15 71.10 63.13 63.13 3,393,262 -6.98(-9.96%)
May 05, 2010 70.93 71.86 70.03 70.11 1,574,723 -1.10(-1.54%)
May 04, 2010 71.03 71.28 70.20 71.21 1,709,727 -0.80(-1.11%)
May 03, 2010 70.63 72.22 70.09 72.01 1,705,247 +2.14(+3.06%)
Apr 30, 2010 70.35 70.79 69.79 69.87 1,299,285 -0.53(-0.75%)
Apr 29, 2010 70.00 70.95 69.63 70.40 1,374,072 +0.81(+1.16%)
Apr 28, 2010 70.00 70.27 68.43 69.59 1,005,081 -0.21(-0.31%)
Apr 27, 2010 70.45 71.66 69.73 69.80 1,600,035 -1.23(-1.73%)
Apr 26, 2010 69.76 71.20 69.76 71.03 1,708,027 -0.40(-0.56%)
Apr 23, 2010 68.27 71.75 68.26 71.43 3,683,344 +3.01(+4.39%)
Apr 22, 2010 62.72 68.50 62.61 68.42 3,601,255 +4.93(+7.77%)
Apr 21, 2010 63.43 64.12 63.00 63.49 1,111,695 -0.05(-0.07%)
Apr 20, 2010 62.85 63.67 62.76 63.54 924,530 +0.98(+1.56%)
Apr 19, 2010 61.87 62.62 61.53 62.56 616,161 +0.32(+0.51%)
Apr 16, 2010 61.86 62.40 61.22 62.24 1,704,221 -0.43(-0.68%)
Apr 15, 2010 62.59 63.75 62.39 62.67 853,766 +0.07(+0.10%)
Apr 14, 2010 60.64 62.67 60.64 62.61 1,045,493 +2.31(+3.83%)
Apr 13, 2010 60.13 60.55 59.70 60.30 608,522 -0.09(-0.15%)
Apr 12, 2010 60.70 61.14 60.25 60.39 625,451 -0.07(-0.12%)
Apr 09, 2010 60.25 61.17 59.95 60.47 984,423 +0.14(+0.23%)
Apr 08, 2010 60.82 61.20 59.99 60.33 1,098,706 -0.88(-1.43%)
Apr 07, 2010 61.45 61.50 60.74 61.20 1,131,189 -0.48(-0.78%)
Apr 06, 2010 60.05 61.85 59.89 61.68 1,151,908 +1.20(+1.99%)
Apr 05, 2010 59.94 60.65 59.85 60.48 836,965 +0.64(+1.07%)
Apr 01, 2010 59.94 59.84 59.84 59.84 657,387 +0.28(+0.47%)
Mar 31, 2010 59.33 60.18 59.33 59.56 675,077 -0.01(-0.02%)
Mar 30, 2010 59.82 60.26 59.39 59.57 603,372 -0.36(-0.61%)
Mar 29, 2010 59.78 60.09 59.51 59.93 765,542 +0.25(+0.42%)
Mar 26, 2010 60.40 60.75 59.11 59.68 1,447,788 -0.43(-0.71%)
Mar 25, 2010 60.22 60.87 59.82 60.11 1,314,345 +0.26(+0.44%)
Mar 24, 2010 59.71 60.04 59.39 59.85 1,185,471 -0.26(-0.43%)
Mar 23, 2010 59.76 60.11 59.03 60.11 1,295,456 +0.28(+0.47%)
Mar 22, 2010 59.02 60.06 58.61 59.83 1,620,529 +0.20(+0.33%)
Mar 19, 2010 60.66 61.05 58.97 59.64 1,699,834 -1.01(-1.66%)
Mar 18, 2010 61.55 61.82 60.33 60.64 1,291,396 -0.97(-1.57%)
Mar 17, 2010 61.48 62.36 61.29 61.61 2,050,715 +0.47(+0.78%)
Mar 16, 2010 60.12 61.62 60.09 61.14 2,917,100 +1.47(+2.46%)
Mar 15, 2010 59.11 59.77 59.07 59.66 1,774,374 +1.26(+2.15%)
Mar 12, 2010 58.65 58.65 57.91 58.41 1,050,279 +0.05(+0.08%)
Mar 11, 2010 56.97 58.36 56.97 58.36 1,417,132 +0.92(+1.60%)
Mar 10, 2010 56.60 57.53 56.40 57.44 1,622,584 +0.77(+1.36%)
Mar 09, 2010 55.66 56.73 55.26 56.67 1,207,024 +0.63(+1.13%)
Mar 08, 2010 56.00 56.38 55.28 56.03 852,012 -0.15(-0.27%)
Mar 05, 2010 55.23 56.50 55.14 56.18 1,175,152 +1.13(+2.05%)
Mar 04, 2010 54.22 55.95 54.22 55.06 2,390,562 +0.61(+1.13%)
Mar 03, 2010 53.07 54.68 52.75 54.44 2,540,425 +1.38(+2.60%)
Mar 02, 2010 52.75 53.16 52.58 53.07 1,389,136 +0.75(+1.44%)
Mar 01, 2010 51.83 52.53 51.68 52.31 885,531 +0.71(+1.37%)
Feb 26, 2010 52.20 52.43 51.32 51.60 1,292,151 -0.60(-1.14%)
Feb 25, 2010 51.83 52.32 51.11 52.20 847,590 -0.29(-0.55%)
Feb 24, 2010 52.10 52.63 51.78 52.49 730,878 +0.38(+0.73%)
Feb 23, 2010 52.86 52.89 51.68 52.11 884,182 -1.09(-2.05%)
Feb 22, 2010 52.82 53.70 52.26 53.20 1,154,326 +0.25(+0.47%)
Feb 19, 2010 52.22 53.34 52.22 52.94 1,718,484 +1.44(+2.80%)
Feb 18, 2010 50.61 51.82 50.18 51.50 1,887,124 +1.25(+2.48%)
Feb 17, 2010 50.54 50.68 49.50 50.25 2,238,348 -0.18(-0.35%)
Feb 16, 2010 50.50 50.50 50.13 50.43 1,272,671 +0.30(+0.59%)
Feb 12, 2010 50.37 50.13 50.13 50.13 1,511,486 -0.70(-1.37%)
Feb 11, 2010 50.43 51.09 49.74 50.83 1,002,166 +0.40(+0.79%)
Feb 10, 2010 51.19 51.54 49.78 50.43 1,343,156 -0.75(-1.47%)
Feb 09, 2010 52.38 52.71 51.01 51.19 1,547,998 -0.79(-1.52%)
Feb 08, 2010 51.66 53.02 51.46 51.98 2,443,468 +0.50(+0.98%)
Feb 05, 2010 49.72 51.51 49.05 51.47 2,597,820 +2.09(+4.24%)
Feb 04, 2010 50.58 51.67 49.23 49.38 2,646,658 -1.54(-3.02%)
Feb 03, 2010 54.18 54.88 50.61 50.92 7,423,053 -6.29(-11.00%)
Feb 02, 2010 56.97 57.85 56.43 57.21 1,276,945 +0.91(+1.62%)
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.