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 30, 2015 277.87 279.76 276.46 276.74 331,727 -0.50(-0.18%)
Oct 29, 2015 277.28 278.41 275.15 277.24 446,297 -0.39(-0.14%)
Oct 28, 2015 273.67 277.73 271.97 277.63 326,937 +4.39(+1.61%)
Oct 27, 2015 272.85 275.51 271.79 273.24 319,816 -1.27(-0.46%)
Oct 26, 2015 274.62 276.10 273.53 274.51 505,803 -0.89(-0.32%)
Oct 23, 2015 275.62 276.79 271.71 275.40 815,106 +1.29(+0.47%)
Oct 22, 2015 265.42 277.44 263.74 274.11 1,020,968 +17.28(+6.73%)
Oct 21, 2015 262.82 262.82 254.81 256.84 585,840 -4.71(-1.80%)
Oct 20, 2015 260.72 262.13 258.48 261.55 414,805 +0.86(+0.33%)
Oct 19, 2015 257.68 261.30 256.97 260.69 339,481 +1.78(+0.69%)
Oct 16, 2015 259.74 260.06 257.18 258.91 284,240 -0.02(-0.01%)
Oct 15, 2015 259.69 260.45 255.89 258.93 348,707 +1.42(+0.55%)
Oct 14, 2015 256.81 260.76 255.68 257.52 451,730 +0.79(+0.31%)
Oct 13, 2015 258.09 260.88 256.46 256.73 342,809 -2.97(-1.14%)
Oct 12, 2015 260.49 261.46 258.21 259.69 359,652 -1.04(-0.40%)
Oct 09, 2015 260.04 262.35 258.76 260.74 256,563 +0.66(+0.25%)
Oct 08, 2015 258.09 261.07 256.06 260.08 387,927 +1.06(+0.41%)
Oct 07, 2015 258.27 261.55 256.70 259.01 491,902 +2.48(+0.97%)
Oct 06, 2015 255.88 258.07 255.13 256.54 525,342 -0.15(-0.06%)
Oct 05, 2015 252.22 257.07 251.36 256.69 519,294 +5.97(+2.38%)
Oct 02, 2015 240.85 251.09 238.51 250.71 659,117 +6.52(+2.67%)
Oct 01, 2015 242.43 245.44 240.52 244.20 682,528 +3.14(+1.30%)
Sep 30, 2015 236.83 241.86 236.83 241.06 648,688 +7.24(+3.10%)
Sep 29, 2015 232.06 234.66 230.40 233.82 593,119 +1.61(+0.69%)
Sep 28, 2015 238.80 239.19 232.02 232.21 684,167 -9.15(-3.79%)
Sep 25, 2015 239.16 243.28 237.62 241.36 651,212 +4.91(+2.08%)
Sep 24, 2015 234.89 236.94 232.91 236.44 625,868 -0.76(-0.32%)
Sep 23, 2015 235.28 237.98 233.09 237.21 319,210 +2.29(+0.97%)
Sep 22, 2015 235.64 237.00 231.61 234.92 470,115 -3.36(-1.41%)
Sep 21, 2015 235.93 239.20 234.65 238.28 304,980 +4.03(+1.72%)
Sep 18, 2015 237.35 237.35 233.53 234.25 615,443 -3.43(-1.44%)
Sep 17, 2015 236.75 240.42 234.05 237.68 405,384 +0.88(+0.37%)
Sep 16, 2015 238.85 239.73 236.04 236.80 341,839 -1.89(-0.79%)
Sep 15, 2015 235.55 240.42 233.76 238.69 379,322 +4.21(+1.79%)
Sep 14, 2015 236.16 237.80 233.47 234.48 337,268 -1.60(-0.68%)
Sep 11, 2015 233.78 236.10 231.79 236.08 393,064 +1.76(+0.75%)
Sep 10, 2015 232.77 236.41 232.44 234.32 411,458 +0.04(+0.02%)
Sep 09, 2015 240.83 241.54 233.85 234.28 371,628 -5.42(-2.26%)
Sep 08, 2015 237.91 239.85 236.14 239.70 567,632 +6.53(+2.80%)
Sep 04, 2015 235.58 233.17 233.17 233.17 468,626 -5.83(-2.44%)
Sep 03, 2015 239.14 241.95 238.29 238.99 378,130 +1.16(+0.49%)
Sep 02, 2015 238.57 238.57 234.72 237.83 462,441 +2.90(+1.23%)
Sep 01, 2015 233.75 239.34 233.28 234.94 549,444 -4.46(-1.86%)
Aug 31, 2015 243.30 243.87 239.23 239.39 515,308 -4.71(-1.93%)
Aug 28, 2015 244.55 245.37 241.41 244.10 435,752 -1.47(-0.60%)
Aug 27, 2015 242.20 246.66 241.15 245.57 667,664 +5.60(+2.33%)
Aug 26, 2015 235.63 240.27 231.80 239.97 657,209 +9.69(+4.21%)
Aug 25, 2015 235.77 240.59 229.97 230.28 722,153 +0.33(+0.14%)
Aug 24, 2015 228.58 239.23 225.17 229.96 851,430 -11.33(-4.69%)
Aug 21, 2015 246.32 247.67 241.05 241.28 589,538 -6.90(-2.78%)
Aug 20, 2015 249.92 252.09 248.10 248.18 405,913 -1.81(-0.72%)
Aug 19, 2015 252.82 254.38 249.60 249.99 317,124 -4.58(-1.80%)
Aug 18, 2015 252.19 256.09 252.02 254.57 318,533 +2.02(+0.80%)
Aug 17, 2015 253.40 254.29 250.81 252.55 489,483 -2.29(-0.90%)
Aug 14, 2015 251.81 256.17 250.67 254.84 526,473 +4.52(+1.81%)
Aug 13, 2015 251.43 252.14 249.54 250.31 320,109 -0.57(-0.23%)
Aug 12, 2015 248.59 251.65 246.43 250.88 569,576 +1.43(+0.57%)
Aug 11, 2015 249.82 252.28 246.66 249.45 687,689 -2.09(-0.83%)
Aug 10, 2015 253.85 255.15 251.42 251.54 445,764 +0.07(+0.03%)
Aug 07, 2015 250.52 253.75 248.66 251.47 399,947 +0.64(+0.26%)
Aug 06, 2015 256.53 256.53 250.12 250.82 328,819 -5.67(-2.21%)
Aug 05, 2015 258.46 261.37 256.18 256.49 285,586 -0.22(-0.09%)
Aug 04, 2015 254.63 256.92 252.85 256.72 470,104 +2.23(+0.88%)
Aug 03, 2015 256.23 257.57 252.54 254.48 451,505 -1.53(-0.60%)
Jul 31, 2015 254.41 256.19 251.61 256.01 461,623 +2.36(+0.93%)
Jul 30, 2015 252.44 254.43 248.66 253.65 508,316 -0.32(-0.12%)
Jul 29, 2015 253.23 256.18 252.71 253.97 1,018,960 +1.90(+0.75%)
Jul 28, 2015 249.01 253.71 246.62 252.07 705,531 +3.55(+1.43%)
Jul 27, 2015 254.18 254.72 247.85 248.53 648,491 -6.62(-2.59%)
Jul 24, 2015 264.95 265.28 250.12 255.14 1,674,246 -9.52(-3.60%)
Jul 23, 2015 278.00 278.29 264.09 264.67 1,514,691 -16.15(-5.75%)
Jul 22, 2015 278.03 281.90 278.03 280.81 490,273 +1.97(+0.71%)
Jul 21, 2015 282.92 283.89 278.04 278.84 319,174 -2.88(-1.02%)
Jul 20, 2015 281.33 283.67 280.94 281.72 295,437 +0.27(+0.10%)
Jul 17, 2015 280.82 283.32 279.18 281.45 366,679 +0.20(+0.07%)
Jul 16, 2015 281.49 285.07 279.65 281.24 511,693 +1.97(+0.71%)
Jul 15, 2015 284.10 284.10 278.52 279.27 502,400 -4.53(-1.60%)
Jul 14, 2015 283.52 286.48 282.40 283.80 254,533 +0.69(+0.24%)
Jul 13, 2015 283.85 284.36 281.30 283.11 249,376 +2.08(+0.74%)
Jul 10, 2015 279.67 281.47 276.05 281.04 437,992 +6.04(+2.20%)
Jul 09, 2015 276.25 277.54 274.39 275.00 506,924 +1.63(+0.60%)
Jul 08, 2015 275.55 277.83 272.86 273.37 515,991 -4.91(-1.76%)
Jul 07, 2015 275.59 278.99 272.54 278.27 423,370 +2.85(+1.03%)
Jul 06, 2015 273.36 277.11 270.96 275.43 401,935 +0.17(+0.06%)
Jul 02, 2015 274.41 275.26 275.26 275.26 297,376 +2.66(+0.98%)
Jul 01, 2015 273.72 275.05 271.13 272.60 352,992 +0.86(+0.32%)
Jun 30, 2015 273.70 274.31 269.36 271.74 504,361 +0.46(+0.17%)
Jun 29, 2015 280.87 280.87 271.17 271.28 519,303 -10.70(-3.80%)
Jun 26, 2015 283.20 283.20 280.63 281.99 818,351 -0.95(-0.34%)
Jun 25, 2015 282.92 284.92 281.75 282.94 493,376 +0.54(+0.19%)
Jun 24, 2015 283.15 284.36 280.40 282.40 362,390 -0.74(-0.26%)
Jun 23, 2015 285.07 285.64 281.73 283.13 348,401 -1.23(-0.43%)
Jun 22, 2015 282.93 285.85 280.81 284.36 447,536 +2.60(+0.92%)
Jun 19, 2015 279.82 282.29 278.13 281.76 453,322 +1.34(+0.48%)
Jun 18, 2015 278.17 281.06 276.71 280.42 435,713 +3.32(+1.20%)
Jun 17, 2015 276.95 279.01 276.08 277.10 301,934 +0.26(+0.09%)
Jun 16, 2015 278.93 280.19 276.61 276.84 338,743 -1.90(-0.68%)
Jun 15, 2015 277.93 280.00 275.18 278.74 292,000 -1.95(-0.69%)
Jun 12, 2015 279.24 282.03 278.75 280.68 348,749 +0.86(+0.31%)
Jun 11, 2015 280.15 281.87 278.68 279.83 307,049 +0.86(+0.31%)
Jun 10, 2015 273.87 280.73 273.17 278.97 430,146 +5.75(+2.11%)
Jun 09, 2015 275.02 276.99 270.74 273.22 516,694 -1.84(-0.67%)
Jun 08, 2015 275.34 276.66 272.20 275.06 536,871 +0.08(+0.03%)
Jun 05, 2015 274.32 277.07 273.72 274.98 219,334 +0.21(+0.08%)
Jun 04, 2015 276.82 278.40 274.28 274.76 349,728 -3.55(-1.27%)
Jun 03, 2015 278.88 280.42 276.31 278.31 565,055 +0.73(+0.26%)
Jun 02, 2015 276.45 279.03 274.00 277.58 452,249 +1.00(+0.36%)
Jun 01, 2015 278.15 278.82 275.56 276.58 376,646 -0.83(-0.30%)
May 29, 2015 278.73 280.42 276.72 277.41 442,671 -1.90(-0.68%)
May 28, 2015 280.18 282.98 278.71 279.31 436,375 -2.06(-0.73%)
May 27, 2015 277.36 281.53 276.48 281.36 607,083 +4.22(+1.52%)
May 26, 2015 279.44 279.61 275.61 277.15 436,501 -2.38(-0.85%)
May 22, 2015 276.43 279.53 279.53 279.53 364,845 +2.89(+1.05%)
May 21, 2015 278.49 280.14 275.69 276.63 496,027 -2.61(-0.93%)
May 20, 2015 280.54 280.54 277.74 279.24 324,887 -0.85(-0.30%)
May 19, 2015 280.17 282.06 278.17 280.09 243,206 +0.40(+0.14%)
May 18, 2015 276.45 280.24 276.01 279.69 350,861 +2.79(+1.01%)
May 15, 2015 278.95 280.51 275.96 276.90 318,514 -1.23(-0.44%)
May 14, 2015 278.52 280.17 277.18 278.12 337,736 +0.99(+0.36%)
May 13, 2015 277.88 280.47 276.40 277.14 383,901 +1.00(+0.36%)
May 12, 2015 278.79 278.79 273.54 276.14 427,967 -4.38(-1.56%)
May 11, 2015 281.42 284.09 280.32 280.53 407,215 -1.79(-0.63%)
May 08, 2015 280.75 284.53 280.17 282.31 541,061 +4.83(+1.74%)
May 07, 2015 277.12 279.87 274.23 277.48 352,096 +1.35(+0.49%)
May 06, 2015 281.10 281.10 274.49 276.13 431,886 -3.75(-1.34%)
May 05, 2015 279.24 280.43 277.36 279.88 357,884 +0.12(+0.04%)
May 04, 2015 279.03 281.47 276.79 279.76 477,405 +1.83(+0.66%)
May 01, 2015 279.30 280.42 276.95 277.93 335,453 +1.19(+0.43%)
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%)
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.