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, 2012 132.77 133.44 131.67 133.15 322,376 +0.38(+0.29%)
Oct 26, 2012 132.48 132.77 132.77 132.77 438,329 +0.29(+0.22%)
Oct 25, 2012 133.30 133.76 131.84 132.48 680,648 -0.41(-0.31%)
Oct 24, 2012 133.50 134.32 132.02 132.89 478,790 -0.36(-0.27%)
Oct 23, 2012 133.00 133.73 131.51 133.25 337,226 -1.09(-0.81%)
Oct 19, 2012 133.18 135.60 133.18 134.34 701,793 -0.60(-0.44%)
Oct 18, 2012 128.81 135.43 128.45 134.94 2,104,609 +5.74(+4.45%)
Oct 17, 2012 129.65 130.52 128.10 129.20 880,496 -0.57(-0.44%)
Oct 16, 2012 131.44 131.71 128.68 129.76 982,995 +0.65(+0.50%)
Oct 15, 2012 128.31 129.36 127.24 129.11 793,680 +0.81(+0.63%)
Oct 12, 2012 128.81 129.55 127.07 128.30 539,688 -0.62(-0.48%)
Oct 11, 2012 128.91 129.99 127.48 128.93 948,408 -0.64(-0.50%)
Oct 10, 2012 131.70 132.17 129.29 129.57 888,434 -2.46(-1.86%)
Oct 09, 2012 133.46 133.71 131.55 132.03 753,215 -1.74(-1.30%)
Oct 08, 2012 133.61 133.90 133.49 133.77 353,541 -0.29(-0.22%)
Oct 05, 2012 134.09 134.73 133.22 134.06 458,348 +0.91(+0.69%)
Oct 04, 2012 132.41 133.18 132.14 133.14 529,612 +0.82(+0.62%)
Oct 03, 2012 132.31 132.57 131.45 132.32 340,416 +0.27(+0.20%)
Oct 02, 2012 132.44 132.44 131.32 132.05 375,888 +0.34(+0.25%)
Oct 01, 2012 131.76 132.72 131.08 131.72 541,150 -0.41(-0.31%)
Sep 28, 2012 132.12 133.33 131.52 132.13 659,134 -0.11(-0.08%)
Sep 27, 2012 131.65 132.75 130.50 132.24 567,905 +1.01(+0.77%)
Sep 26, 2012 132.45 132.59 130.79 131.23 655,036 -1.18(-0.89%)
Sep 25, 2012 132.63 133.54 131.99 132.42 743,441 +0.70(+0.53%)
Sep 24, 2012 132.65 132.65 131.37 131.72 312,442 -0.65(-0.49%)
Sep 21, 2012 133.71 134.22 132.19 132.37 846,481 -0.33(-0.25%)
Sep 20, 2012 132.99 133.62 131.29 132.70 903,921 -0.75(-0.57%)
Sep 19, 2012 131.79 134.01 131.22 133.45 583,413 +1.28(+0.97%)
Sep 18, 2012 132.48 132.55 131.62 132.17 405,873 -0.49(-0.37%)
Sep 17, 2012 131.27 134.35 131.17 132.67 632,540 +1.51(+1.15%)
Sep 14, 2012 132.15 133.03 130.85 131.16 558,019 -0.41(-0.31%)
Sep 13, 2012 130.59 132.00 129.79 131.57 477,220 +0.84(+0.64%)
Sep 12, 2012 131.21 131.47 130.25 130.73 280,823 -0.19(-0.15%)
Sep 11, 2012 131.07 131.24 130.29 130.93 284,379 -0.25(-0.19%)
Sep 10, 2012 131.19 131.76 130.84 131.18 253,449 -0.24(-0.18%)
Sep 07, 2012 130.85 131.50 130.33 131.42 824,942 +0.55(+0.42%)
Sep 06, 2012 129.96 130.91 129.59 130.87 487,109 +1.63(+1.26%)
Sep 05, 2012 129.13 129.50 127.89 129.24 436,789 +0.13(+0.10%)
Sep 04, 2012 128.12 129.82 127.48 129.11 406,278 +0.99(+0.77%)
Aug 31, 2012 128.26 128.58 126.82 128.12 268,196 +0.45(+0.35%)
Aug 30, 2012 128.33 128.33 126.68 127.68 404,168 -1.17(-0.91%)
Aug 29, 2012 128.68 129.07 127.90 128.85 412,180 -0.52(-0.40%)
Aug 27, 2012 129.13 130.05 128.52 129.37 857,052 +0.47(+0.36%)
Aug 24, 2012 127.23 129.08 126.76 128.91 438,069 +1.81(+1.42%)
Aug 23, 2012 126.99 127.38 126.31 127.10 288,180 -0.29(-0.23%)
Aug 22, 2012 126.64 127.86 125.97 127.39 416,293 +0.76(+0.60%)
Aug 21, 2012 126.59 126.67 125.43 126.63 384,307 +0.04(+0.03%)
Aug 20, 2012 128.34 128.76 125.58 126.59 416,714 -1.37(-1.07%)
Aug 17, 2012 127.11 128.29 126.48 127.96 796,147 +1.04(+0.82%)
Aug 16, 2012 124.73 126.95 124.64 126.92 676,614 +1.82(+1.46%)
Aug 15, 2012 124.46 125.52 124.03 125.09 251,948 -0.17(-0.13%)
Aug 14, 2012 123.80 125.31 123.80 125.26 670,369 +1.72(+1.39%)
Aug 13, 2012 122.08 123.75 121.79 123.54 521,100 +1.34(+1.10%)
Aug 10, 2012 122.09 122.41 120.92 122.20 347,818 -0.34(-0.27%)
Aug 09, 2012 122.20 122.96 122.20 122.53 348,668 -0.39(-0.32%)
Aug 08, 2012 121.80 123.16 121.80 122.92 659,900 +0.25(+0.20%)
Aug 07, 2012 120.63 123.60 120.63 122.67 534,861 +2.20(+1.82%)
Aug 06, 2012 120.42 120.96 119.92 120.47 315,223 +0.13(+0.11%)
Aug 03, 2012 121.00 121.76 120.05 120.34 402,739 +0.66(+0.55%)
Aug 02, 2012 117.98 120.01 117.98 119.68 567,550 +0.20(+0.16%)
Aug 01, 2012 121.46 121.59 118.75 119.49 421,045 -1.52(-1.25%)
Jul 31, 2012 119.22 122.45 119.22 121.00 914,819 -1.66(-1.35%)
Jul 30, 2012 121.11 123.47 121.11 122.66 552,282 +1.10(+0.90%)
Jul 27, 2012 118.49 122.41 118.27 121.56 558,372 +1.97(+1.65%)
Jul 26, 2012 120.27 120.61 118.77 119.59 564,358 +0.79(+0.67%)
Jul 25, 2012 115.52 119.22 114.59 118.80 776,757 +0.89(+0.75%)
Jul 24, 2012 118.79 119.34 117.11 117.91 742,655 -0.98(-0.82%)
Jul 23, 2012 119.80 119.98 118.62 118.89 892,466 -2.62(-2.16%)
Jul 20, 2012 122.07 122.47 121.38 121.52 603,596 -0.94(-0.77%)
Jul 19, 2012 121.65 123.97 120.00 122.46 1,004,441 +1.53(+1.26%)
Jul 18, 2012 121.80 123.27 119.50 120.93 1,047,851 -1.11(-0.91%)
Jul 17, 2012 122.88 124.22 121.57 122.04 758,818 -0.40(-0.33%)
Jul 16, 2012 122.90 123.68 122.26 122.44 483,141 -0.64(-0.52%)
Jul 13, 2012 122.29 123.77 121.42 123.08 738,210 +1.66(+1.36%)
Jul 12, 2012 124.06 124.47 121.28 121.42 2,024,943 -3.62(-2.89%)
Jul 11, 2012 125.22 126.54 124.02 125.04 434,469 -0.94(-0.75%)
Jul 10, 2012 127.33 127.78 125.00 125.98 407,424 -0.77(-0.61%)
Jul 09, 2012 126.82 127.04 125.78 126.76 275,763 +0.24(+0.19%)
Jul 06, 2012 126.22 126.61 125.58 126.52 349,464 -0.46(-0.36%)
Jul 05, 2012 127.32 127.80 126.78 126.97 370,903 -0.41(-0.32%)
Jul 03, 2012 126.97 128.30 126.73 127.38 191,826 +0.20(+0.15%)
Jul 02, 2012 126.08 127.34 125.64 127.19 426,732 +1.53(+1.21%)
Jun 29, 2012 126.11 126.11 124.51 125.66 802,675 +2.08(+1.68%)
Jun 28, 2012 122.20 123.95 121.28 123.58 364,835 +0.36(+0.29%)
Jun 27, 2012 122.06 124.06 121.55 123.22 706,246 +2.16(+1.78%)
Jun 26, 2012 119.91 121.58 119.54 121.06 458,950 +1.16(+0.96%)
Jun 25, 2012 119.64 120.23 118.75 119.91 292,814 -0.54(-0.45%)
Jun 22, 2012 121.83 121.86 119.88 120.45 567,883 -0.87(-0.71%)
Jun 21, 2012 122.75 122.91 121.22 121.31 384,479 -1.22(-0.99%)
Jun 20, 2012 122.53 123.10 121.42 122.53 327,391 -0.10(-0.08%)
Jun 19, 2012 121.28 122.96 121.22 122.63 550,595 +1.42(+1.17%)
Jun 18, 2012 119.75 121.94 119.31 121.22 821,184 +1.23(+1.02%)
Jun 15, 2012 118.45 120.62 117.98 119.99 760,507 +2.06(+1.74%)
Jun 14, 2012 116.10 118.13 115.38 117.93 585,649 +2.43(+2.10%)
Jun 13, 2012 115.54 116.85 114.75 115.50 695,350 -0.39(-0.34%)
Jun 12, 2012 115.66 116.02 114.33 115.89 417,088 +0.53(+0.46%)
Jun 11, 2012 116.81 117.01 115.17 115.36 428,201 -0.80(-0.69%)
Jun 08, 2012 115.51 116.33 114.55 116.17 283,584 +0.62(+0.54%)
Jun 07, 2012 114.28 117.61 114.28 115.54 485,818 -0.93(-0.80%)
Jun 06, 2012 115.22 116.55 114.56 116.47 710,711 +2.18(+1.91%)
Jun 05, 2012 112.79 114.56 112.59 114.29 557,258 +1.23(+1.09%)
Jun 04, 2012 113.79 114.15 111.53 113.06 1,007,574 -0.67(-0.59%)
Jun 01, 2012 115.40 116.47 112.42 113.73 959,553 -3.55(-3.02%)
May 31, 2012 118.17 118.30 116.13 117.28 918,384 -0.89(-0.76%)
May 30, 2012 118.09 119.00 117.22 118.17 575,089 -1.35(-1.13%)
May 29, 2012 119.48 120.51 118.93 119.53 938,225 +1.15(+0.97%)
May 25, 2012 117.40 118.61 117.40 118.38 621,370 +1.02(+0.87%)
May 24, 2012 114.74 117.70 114.74 117.36 1,732,058 +2.27(+1.97%)
May 23, 2012 113.86 115.70 112.69 115.08 649,322 +0.69(+0.60%)
May 22, 2012 113.06 115.43 113.06 114.40 572,009 +0.80(+0.70%)
May 21, 2012 112.85 114.06 111.29 113.60 891,014 +0.74(+0.65%)
May 18, 2012 113.86 115.13 112.49 112.86 829,117 -0.65(-0.57%)
May 17, 2012 117.29 117.29 113.51 113.51 1,003,307 -3.51(-3.00%)
May 16, 2012 117.83 119.19 116.85 117.02 555,354 -0.51(-0.44%)
May 15, 2012 116.68 118.58 116.68 117.53 389,056 +0.16(+0.13%)
May 14, 2012 117.28 117.83 116.89 117.38 692,623 -1.02(-0.86%)
May 11, 2012 116.45 119.15 116.16 118.40 399,964 +1.30(+1.11%)
May 10, 2012 116.95 117.82 116.30 117.09 481,447 +1.07(+0.92%)
May 09, 2012 115.01 116.57 114.21 116.03 365,655 -0.25(-0.22%)
May 08, 2012 116.40 116.61 114.77 116.28 529,673 -0.59(-0.50%)
May 07, 2012 117.33 117.58 116.42 116.86 380,052 -0.80(-0.68%)
May 04, 2012 119.00 119.11 117.02 117.66 338,844 -1.76(-1.47%)
May 03, 2012 120.76 121.14 118.96 119.42 563,099 -1.28(-1.06%)
May 02, 2012 119.75 120.97 119.07 120.70 316,870 +0.58(+0.48%)
May 01, 2012 119.50 121.13 119.02 120.12 428,905 +0.52(+0.44%)
Apr 30, 2012 121.28 121.28 119.40 119.60 593,827 -1.67(-1.37%)
Apr 27, 2012 121.41 121.62 120.49 121.27 495,753 +0.44(+0.36%)
Apr 26, 2012 119.75 121.32 119.25 120.83 409,086 +0.89(+0.75%)
Apr 25, 2012 119.09 120.48 118.91 119.93 514,268 +1.52(+1.28%)
Apr 24, 2012 119.30 119.60 117.68 118.42 874,723 -0.73(-0.61%)
Apr 23, 2012 118.44 119.17 117.62 119.14 761,486 -0.37(-0.31%)
Apr 20, 2012 118.34 119.80 118.28 119.52 587,309 +0.89(+0.75%)
Apr 19, 2012 119.15 121.29 117.45 118.62 1,554,271 +0.09(+0.08%)
Apr 18, 2012 118.38 118.92 117.91 118.53 1,021,599 -0.28(-0.23%)
Apr 17, 2012 117.13 119.55 116.46 118.81 1,081,038 +1.95(+1.66%)
Apr 16, 2012 116.12 118.03 115.19 116.86 762,557 +1.14(+0.99%)
Apr 13, 2012 116.48 116.61 115.02 115.72 502,237 -0.67(-0.58%)
Apr 12, 2012 115.17 116.77 115.17 116.39 410,167 +1.37(+1.19%)
Apr 11, 2012 115.58 115.58 114.75 115.02 487,480 +0.39(+0.34%)
Apr 10, 2012 117.50 117.56 114.28 114.63 626,696 -2.84(-2.42%)
Apr 09, 2012 116.38 118.05 116.00 117.47 1,484,867 -0.19(-0.17%)
Apr 05, 2012 117.66 118.05 117.34 117.66 367,535 -0.18(-0.15%)
Apr 04, 2012 117.45 118.23 116.76 117.84 580,458 -0.55(-0.46%)
Apr 03, 2012 118.03 118.53 117.40 118.39 595,813 +0.58(+0.49%)
Apr 02, 2012 116.93 118.87 116.78 117.81 801,181 +0.57(+0.48%)
Mar 30, 2012 118.25 118.72 117.23 117.24 850,435 +0.02(+0.02%)
Mar 29, 2012 116.17 118.19 116.17 117.23 748,667 +1.22(+1.05%)
Mar 28, 2012 116.29 116.41 115.08 116.01 443,250 -0.75(-0.64%)
Mar 27, 2012 117.68 117.68 116.37 116.75 393,711 -0.75(-0.64%)
Mar 26, 2012 117.42 118.29 117.02 117.50 421,177 +0.24(+0.21%)
Mar 23, 2012 116.71 117.26 115.75 117.26 408,821 +0.22(+0.19%)
Mar 22, 2012 115.94 117.67 115.72 117.04 385,316 +0.26(+0.22%)
Mar 21, 2012 116.26 117.23 116.26 116.78 392,319 +0.63(+0.55%)
Mar 20, 2012 115.37 116.69 115.20 116.15 640,379 +0.16(+0.14%)
Mar 19, 2012 116.26 116.31 115.22 115.99 550,910 -0.24(-0.21%)
Mar 16, 2012 117.53 117.80 116.03 116.23 640,411 -1.33(-1.13%)
Mar 15, 2012 115.56 117.56 114.81 117.56 810,523 +2.20(+1.90%)
Mar 14, 2012 115.49 115.87 114.72 115.36 308,588 -0.44(-0.38%)
Mar 13, 2012 114.62 115.98 114.08 115.80 546,296 +1.44(+1.26%)
Mar 12, 2012 114.38 114.88 113.82 114.36 304,791 -0.04(-0.03%)
Mar 09, 2012 114.11 114.91 113.56 114.40 495,818 +0.57(+0.50%)
Mar 08, 2012 113.32 114.92 113.32 113.83 505,922 +1.06(+0.94%)
Mar 07, 2012 112.02 113.33 111.62 112.77 1,510,519 +1.02(+0.92%)
Mar 06, 2012 112.05 112.79 111.02 111.74 584,379 -1.44(-1.27%)
Mar 05, 2012 112.44 113.52 111.76 113.19 639,168 +0.84(+0.75%)
Mar 02, 2012 113.42 113.62 111.76 112.35 580,577 -1.01(-0.89%)
Mar 01, 2012 113.00 113.97 112.91 113.35 490,385 +0.39(+0.35%)
Feb 29, 2012 113.38 113.97 112.23 112.96 412,674 -0.14(-0.12%)
Feb 28, 2012 113.76 113.76 112.49 113.10 434,999 -0.53(-0.47%)
Feb 27, 2012 112.51 114.05 111.96 113.63 420,819 +0.19(+0.16%)
Feb 24, 2012 113.41 113.66 112.48 113.45 523,036 +0.23(+0.21%)
Feb 23, 2012 111.93 113.30 111.58 113.21 846,172 +1.30(+1.16%)
Feb 22, 2012 111.51 112.82 111.51 111.91 392,754 +0.24(+0.22%)
Feb 21, 2012 111.34 111.89 110.95 111.67 452,415 +0.33(+0.29%)
Feb 17, 2012 112.00 112.15 111.02 111.34 389,735 -0.06(-0.05%)
Feb 16, 2012 112.25 112.38 110.46 111.40 989,581 -0.88(-0.78%)
Feb 15, 2012 112.39 114.14 112.00 112.27 826,642 +0.36(+0.32%)
Feb 14, 2012 109.83 112.09 109.83 111.91 755,093 +1.36(+1.23%)
Feb 13, 2012 110.60 110.89 109.60 110.55 697,135 +0.78(+0.71%)
Feb 10, 2012 108.50 109.92 108.34 109.77 679,966 +0.05(+0.04%)
Feb 09, 2012 109.39 109.83 108.59 109.72 1,618,014 +0.45(+0.41%)
Feb 08, 2012 108.34 109.44 108.23 109.28 1,458,694 +1.37(+1.27%)
Feb 07, 2012 107.92 108.22 107.23 107.91 701,433 -0.04(-0.04%)
Feb 06, 2012 107.61 108.63 107.05 107.95 792,878 +0.37(+0.35%)
Feb 03, 2012 106.05 108.02 105.75 107.57 1,348,188 +3.00(+2.87%)
Feb 02, 2012 101.45 106.17 99.60 104.58 1,769,460 +1.25(+1.21%)
Feb 01, 2012 104.03 104.04 102.35 103.33 832,455 +0.20(+0.19%)
Jan 31, 2012 102.77 104.06 102.42 103.13 637,937 +0.84(+0.82%)
Jan 30, 2012 102.31 102.54 101.42 102.30 447,010 -0.46(-0.45%)
Jan 27, 2012 102.24 103.20 101.61 102.76 681,779 +0.19(+0.18%)
Jan 26, 2012 103.92 104.01 102.05 102.58 483,743 -0.88(-0.85%)
Jan 25, 2012 102.84 103.92 102.34 103.45 1,097,545 +0.60(+0.58%)
Jan 24, 2012 100.61 103.13 99.86 102.85 819,434 +1.59(+1.57%)
Jan 23, 2012 100.81 101.72 99.68 101.26 317,064 +0.28(+0.28%)
Jan 20, 2012 101.98 102.10 100.56 100.98 479,920 -1.27(-1.24%)
Jan 19, 2012 102.34 102.54 101.68 102.25 612,620 +0.35(+0.35%)
Jan 18, 2012 100.56 102.27 100.28 101.89 622,208 +1.14(+1.14%)
Jan 17, 2012 96.43 101.52 75.92 100.75 1,042,340 +2.06(+2.08%)
Jan 13, 2012 99.07 99.16 98.32 98.69 859,661 -1.27(-1.27%)
Jan 12, 2012 99.53 101.10 99.52 99.96 793,000 +0.64(+0.65%)
Jan 11, 2012 97.28 99.78 97.06 99.32 859,931 +1.62(+1.66%)
Jan 10, 2012 98.03 98.45 97.44 97.70 854,567 +0.72(+0.74%)
Jan 09, 2012 95.47 97.13 95.29 96.98 678,779 +1.54(+1.61%)
Jan 06, 2012 95.42 96.20 94.50 95.44 759,381 +0.00(+0.00%)
Jan 05, 2012 93.83 96.18 93.71 95.44 1,032,660 +1.49(+1.59%)
Jan 04, 2012 95.36 95.61 93.47 93.96 1,467,794 -2.70(-2.79%)
Dec 30, 2011 97.11 97.11 96.59 96.65 395,562 -0.46(-0.47%)
Dec 29, 2011 97.12 97.46 96.58 97.11 397,893 +0.38(+0.39%)
Dec 28, 2011 98.16 98.55 96.44 96.73 561,403 -1.52(-1.54%)
Dec 27, 2011 98.20 98.69 97.99 98.25 245,986 -0.18(-0.18%)
Dec 23, 2011 98.71 98.98 98.04 98.42 295,180 +0.02(+0.02%)
Dec 21, 2011 97.51 98.50 96.65 98.40 355,373 +0.64(+0.66%)
Dec 20, 2011 96.48 98.13 96.30 97.76 486,692 +2.08(+2.17%)
Dec 19, 2011 96.52 96.94 95.41 95.69 512,202 -0.19(-0.19%)
Dec 16, 2011 95.17 96.66 94.82 95.87 1,031,773 +1.35(+1.43%)
Dec 15, 2011 95.39 95.64 94.17 94.52 753,923 +1.39(+1.49%)
Dec 14, 2011 94.40 94.51 92.69 93.14 527,159 -2.00(-2.10%)
Dec 13, 2011 96.42 97.49 94.55 95.14 600,774 -0.75(-0.79%)
Dec 12, 2011 95.83 96.35 94.98 95.89 505,337 -0.63(-0.66%)
Dec 09, 2011 95.27 97.02 95.17 96.52 699,406 +1.56(+1.65%)
Dec 08, 2011 95.98 95.98 94.42 94.96 578,410 -1.18(-1.23%)
Dec 07, 2011 95.57 96.54 94.34 96.14 919,993 +0.20(+0.21%)
Dec 06, 2011 97.28 97.28 94.86 95.94 658,538 -1.78(-1.82%)
Dec 05, 2011 99.46 99.90 97.12 97.72 976,316 +0.12(+0.12%)
Dec 02, 2011 97.29 97.96 96.58 97.59 823,853 +1.41(+1.47%)
Dec 01, 2011 95.17 97.24 94.82 96.18 975,296 +0.86(+0.90%)
Nov 30, 2011 92.85 95.43 92.54 95.32 1,236,601 +4.68(+5.17%)
Nov 29, 2011 89.83 91.22 89.30 90.64 889,144 +0.91(+1.02%)
Nov 28, 2011 88.47 90.20 88.05 89.73 901,598 +3.09(+3.57%)
Nov 25, 2011 86.79 87.39 86.55 86.64 234,775 -0.35(-0.41%)
Nov 23, 2011 87.01 87.52 86.38 86.99 760,345 -1.21(-1.37%)
Nov 22, 2011 88.38 88.84 87.52 88.20 603,747 -0.58(-0.65%)
Nov 21, 2011 87.53 89.05 86.68 88.78 819,087 -0.42(-0.47%)
Nov 18, 2011 89.77 90.31 88.33 89.20 1,050,242 -0.74(-0.82%)
Nov 17, 2011 92.64 93.23 89.37 89.93 1,214,472 -2.99(-3.22%)
Nov 16, 2011 93.52 95.58 92.63 92.92 774,196 -1.41(-1.50%)
Nov 15, 2011 93.82 95.03 92.62 94.34 731,498 -0.15(-0.16%)
Nov 14, 2011 94.33 95.51 93.64 94.49 498,657 -0.41(-0.43%)
Nov 11, 2011 94.19 95.59 94.19 94.90 369,042 +1.35(+1.44%)
Nov 10, 2011 94.97 95.98 92.42 93.55 634,781 +0.01(+0.01%)
Nov 09, 2011 93.77 94.78 92.92 93.54 1,010,802 -2.62(-2.72%)
Nov 08, 2011 95.78 96.38 93.85 96.15 625,999 +0.68(+0.71%)
Nov 07, 2011 95.46 96.20 94.02 95.47 503,145 +0.00(+0.00%)
Nov 04, 2011 94.92 96.19 93.85 95.47 721,732 -0.17(-0.18%)
Nov 03, 2011 99.76 99.76 93.75 95.64 872,649 +1.26(+1.33%)
Nov 02, 2011 94.77 94.93 93.11 94.38 793,810 +1.14(+1.22%)
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.