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, 2009 52.65 52.93 51.16 51.18 1,487,395 -1.74(-3.29%)
Oct 29, 2009 52.85 53.07 52.24 52.92 1,271,935 +0.50(+0.96%)
Oct 28, 2009 54.10 54.55 52.20 52.41 1,861,109 -2.01(-3.69%)
Oct 27, 2009 55.43 55.88 54.12 54.42 1,495,033 -1.01(-1.81%)
Oct 26, 2009 56.56 57.68 55.21 55.43 1,640,215 -0.68(-1.21%)
Oct 23, 2009 55.98 56.68 55.84 56.11 2,179,488 -2.49(-4.26%)
Oct 22, 2009 58.05 59.43 56.16 58.60 6,218,347 -4.00(-6.39%)
Oct 21, 2009 62.69 64.13 62.34 62.61 1,417,498 -0.25(-0.40%)
Oct 20, 2009 62.77 63.36 62.73 62.86 1,609,100 -0.92(-1.44%)
Oct 19, 2009 62.15 64.19 60.10 63.78 2,211,213 +1.90(+3.07%)
Oct 16, 2009 60.33 64.31 60.33 61.88 7,556,362 +1.47(+2.43%)
Oct 15, 2009 58.72 60.41 58.37 60.41 1,640,471 +1.44(+2.45%)
Oct 14, 2009 58.09 59.08 57.65 58.97 1,260,093 +1.77(+3.09%)
Oct 13, 2009 57.74 58.04 56.80 57.20 866,844 -0.52(-0.90%)
Oct 12, 2009 57.86 58.19 57.21 57.72 760,483 +1.00(+1.76%)
Oct 09, 2009 56.92 57.45 55.87 56.72 773,847 -0.18(-0.31%)
Oct 08, 2009 56.89 57.42 55.73 56.90 1,206,418 +1.05(+1.88%)
Oct 07, 2009 55.09 56.04 55.09 55.85 652,645 +0.46(+0.82%)
Oct 06, 2009 56.70 57.16 55.04 55.39 1,680,440 -0.55(-0.98%)
Oct 05, 2009 55.20 56.56 54.96 55.94 955,521 +1.12(+2.04%)
Oct 02, 2009 54.51 55.62 54.51 54.82 937,870 -0.79(-1.42%)
Oct 01, 2009 57.93 57.94 54.95 55.62 1,147,840 -1.24(-2.18%)
Sep 30, 2009 57.67 58.74 56.78 56.85 1,697,200 -0.58(-1.00%)
Sep 29, 2009 56.57 58.37 56.43 57.43 988,609 +0.67(+1.18%)
Sep 28, 2009 55.15 56.97 54.79 56.76 988,013 +1.78(+3.23%)
Sep 25, 2009 56.42 56.42 54.35 54.98 996,916 -1.52(-2.69%)
Sep 24, 2009 57.86 58.24 55.91 56.50 861,393 -1.08(-1.88%)
Sep 23, 2009 59.20 59.78 57.45 57.58 1,585,066 -1.39(-2.35%)
Sep 22, 2009 59.30 59.89 58.57 58.97 1,196,939 +0.20(+0.35%)
Sep 21, 2009 58.71 59.65 57.65 58.76 2,262,316 -0.77(-1.30%)
Sep 18, 2009 59.60 59.73 59.14 59.53 1,507,526 +0.21(+0.36%)
Sep 17, 2009 58.54 61.39 58.54 59.32 3,006,936 +1.70(+2.96%)
Sep 16, 2009 56.30 58.69 56.18 57.62 2,828,202 +1.71(+3.06%)
Sep 15, 2009 54.68 56.56 53.97 55.90 1,440,997 +1.35(+2.47%)
Sep 14, 2009 54.18 54.85 53.94 54.55 576,687 -0.20(-0.37%)
Sep 11, 2009 54.91 54.92 54.25 54.76 738,751 -0.16(-0.29%)
Sep 10, 2009 54.68 55.15 53.66 54.92 1,523,520 +0.19(+0.34%)
Sep 09, 2009 52.22 54.99 52.09 54.73 1,466,265 +2.64(+5.08%)
Sep 08, 2009 51.83 52.53 51.76 52.09 947,332 +0.23(+0.45%)
Sep 04, 2009 50.88 51.90 49.97 51.86 1,229,666 +1.14(+2.24%)
Sep 03, 2009 50.50 50.77 49.38 50.72 761,526 +0.69(+1.38%)
Sep 02, 2009 49.02 50.12 48.87 50.03 925,324 +0.57(+1.15%)
Sep 01, 2009 51.19 52.21 49.34 49.46 1,562,564 -2.25(-4.36%)
Aug 31, 2009 52.31 53.01 51.32 51.72 1,431,345 -1.30(-2.46%)
Aug 28, 2009 53.99 53.99 52.39 53.02 925,530 -0.09(-0.18%)
Aug 27, 2009 52.64 53.15 51.28 53.11 1,406,492 +0.69(+1.31%)
Aug 26, 2009 52.20 53.30 51.89 52.42 2,077,869 -0.11(-0.21%)
Aug 25, 2009 53.99 54.41 52.19 52.53 2,388,570 -1.02(-1.91%)
Aug 24, 2009 52.74 54.74 52.41 53.56 1,654,589 +0.82(+1.55%)
Aug 21, 2009 52.36 53.42 52.08 52.74 998,783 +0.88(+1.71%)
Aug 20, 2009 51.81 52.28 51.46 51.86 1,073,992 +0.21(+0.41%)
Aug 19, 2009 52.07 53.06 51.19 51.64 1,737,056 -1.22(-2.31%)
Aug 18, 2009 52.75 53.78 52.58 52.86 1,178,602 -0.51(-0.96%)
Aug 17, 2009 53.99 54.42 52.35 53.37 1,622,377 -2.02(-3.65%)
Aug 14, 2009 54.82 56.46 54.33 55.39 2,186,157 -0.24(-0.43%)
Aug 13, 2009 52.83 55.63 52.83 55.63 1,794,943 +2.89(+5.49%)
Aug 12, 2009 51.84 53.84 51.19 52.74 1,648,780 +0.77(+1.49%)
Aug 11, 2009 52.52 52.93 51.16 51.97 1,331,406 -0.59(-1.12%)
Aug 10, 2009 53.16 53.47 51.97 52.55 1,735,653 -0.74(-1.40%)
Aug 07, 2009 52.42 54.88 52.34 53.30 1,807,243 +1.58(+3.06%)
Aug 06, 2009 50.81 52.47 50.52 51.71 2,687,048 +1.04(+2.05%)
Aug 05, 2009 50.05 51.05 48.72 50.67 2,195,938 +0.56(+1.11%)
Aug 04, 2009 49.54 50.17 48.99 50.11 1,301,689 +0.51(+1.03%)
Aug 03, 2009 48.15 50.28 47.91 49.60 2,260,975 +2.13(+4.49%)
Jul 31, 2009 46.88 47.86 46.31 47.47 1,167,229 +0.58(+1.23%)
Jul 30, 2009 47.15 47.78 46.57 46.89 1,102,587 +0.20(+0.42%)
Jul 29, 2009 46.22 46.75 45.86 46.70 1,242,129 +0.30(+0.64%)
Jul 28, 2009 46.48 47.37 46.20 46.40 1,839,729 -0.44(-0.93%)
Jul 27, 2009 47.56 47.69 46.58 46.84 1,866,808 -0.15(-0.32%)
Jul 24, 2009 45.94 47.36 45.84 46.99 1,756,208 +0.36(+0.78%)
Jul 23, 2009 42.76 47.75 42.68 46.62 3,920,874 +2.32(+5.23%)
Jul 22, 2009 44.07 45.12 43.69 44.31 2,365,791 -0.33(-0.73%)
Jul 21, 2009 43.96 44.85 42.92 44.63 2,450,630 +0.77(+1.76%)
Jul 20, 2009 43.22 43.99 42.84 43.86 1,873,938 +0.76(+1.77%)
Jul 17, 2009 43.39 44.28 42.58 43.10 2,468,645 -0.43(-0.98%)
Jul 16, 2009 40.11 43.86 39.14 43.52 4,313,439 +3.23(+8.02%)
Jul 15, 2009 35.84 40.78 35.84 40.29 4,797,648 +5.11(+14.52%)
Jul 14, 2009 35.92 36.11 35.09 35.18 1,264,725 -0.78(-2.17%)
Jul 13, 2009 34.52 36.00 34.40 35.97 1,719,080 +0.94(+2.68%)
Jul 10, 2009 35.44 36.22 34.87 35.03 779,383 -0.52(-1.47%)
Jul 09, 2009 35.07 35.81 34.49 35.55 1,301,092 +0.70(+2.00%)
Jul 08, 2009 36.14 36.58 34.51 34.85 2,264,349 -1.14(-3.18%)
Jul 07, 2009 37.07 37.23 35.86 35.99 773,382 -1.39(-3.71%)
Jul 06, 2009 36.67 37.48 36.21 37.38 1,008,485 +0.56(+1.52%)
Jul 02, 2009 37.87 38.29 36.76 36.82 819,441 -1.63(-4.24%)
Jul 01, 2009 38.52 39.29 38.25 38.45 797,319 +0.11(+0.29%)
Jun 30, 2009 38.28 38.68 37.69 38.34 1,063,040 -0.16(-0.41%)
Jun 29, 2009 37.80 38.54 37.60 38.50 1,206,211 +0.99(+2.63%)
Jun 26, 2009 37.75 37.75 37.05 37.51 947,587 -0.34(-0.89%)
Jun 25, 2009 37.01 38.02 36.82 37.85 1,417,568 +0.46(+1.22%)
Jun 24, 2009 35.75 37.69 35.37 37.39 2,860,471 +0.09(+0.25%)
Jun 23, 2009 38.44 38.65 37.23 37.30 2,260,742 -1.35(-3.49%)
Jun 22, 2009 40.00 40.02 38.19 38.65 1,380,610 -1.82(-4.51%)
Jun 19, 2009 40.40 41.06 40.25 40.47 1,126,705 +0.38(+0.95%)
Jun 18, 2009 40.04 40.25 39.37 40.09 921,705 +0.10(+0.26%)
Jun 17, 2009 39.74 40.49 39.37 39.99 1,485,315 -0.02(-0.05%)
Jun 16, 2009 42.90 42.90 39.95 40.01 2,494,511 -2.06(-4.89%)
Jun 15, 2009 44.47 44.47 41.70 42.06 2,300,408 -2.88(-6.40%)
Jun 12, 2009 44.98 46.25 44.71 44.94 2,030,667 -0.18(-0.39%)
Jun 11, 2009 43.68 45.33 43.30 45.12 1,687,272 +1.03(+2.34%)
Jun 10, 2009 43.21 44.28 42.37 44.08 2,351,797 +1.41(+3.32%)
Jun 09, 2009 41.35 42.95 41.27 42.67 1,771,866 +1.41(+3.43%)
Jun 08, 2009 40.27 41.35 40.27 41.25 963,368 +1.00(+2.47%)
Jun 05, 2009 40.05 40.45 39.67 40.26 933,378 +0.36(+0.91%)
Jun 04, 2009 39.43 40.02 39.25 39.89 788,368 +0.61(+1.56%)
Jun 03, 2009 39.57 40.07 39.07 39.28 822,430 -0.51(-1.29%)
Jun 02, 2009 39.89 40.41 39.23 39.79 1,006,177 +0.20(+0.52%)
Jun 01, 2009 38.64 39.88 37.93 39.59 2,167,371 +1.89(+5.01%)
May 29, 2009 36.85 37.84 36.35 37.70 1,065,444 +1.01(+2.77%)
May 28, 2009 37.73 38.50 36.28 36.68 2,063,146 -0.84(-2.23%)
May 27, 2009 36.06 37.87 35.40 37.52 3,447,699 +0.54(+1.46%)
May 26, 2009 35.58 36.99 35.31 36.98 1,678,990 +1.03(+2.87%)
May 22, 2009 36.37 36.56 35.79 35.95 777,222 -0.15(-0.41%)
May 21, 2009 37.20 37.69 35.73 36.10 2,485,780 -1.66(-4.39%)
May 20, 2009 38.81 38.81 37.62 37.75 1,591,829 -0.64(-1.67%)
May 19, 2009 37.46 38.75 37.46 38.40 1,733,842 +0.52(+1.38%)
May 18, 2009 36.79 37.87 36.40 37.87 1,541,996 +1.74(+4.82%)
May 15, 2009 37.27 37.47 35.89 36.13 2,095,538 -1.46(-3.89%)
May 14, 2009 37.13 37.86 36.85 37.60 1,012,735 +0.69(+1.87%)
May 13, 2009 38.54 38.86 36.90 36.91 1,169,510 -2.21(-5.64%)
May 12, 2009 39.74 40.77 37.70 39.11 1,358,863 -0.33(-0.83%)
May 11, 2009 38.32 40.35 38.32 39.44 1,942,929 -0.49(-1.24%)
May 08, 2009 39.61 40.83 39.31 39.93 2,427,184 +1.01(+2.61%)
May 07, 2009 39.88 40.47 38.52 38.92 1,632,583 -0.53(-1.35%)
May 06, 2009 39.87 39.93 38.80 39.45 1,961,198 +0.26(+0.67%)
May 05, 2009 38.71 39.51 38.31 39.19 1,114,275 +0.09(+0.24%)
May 04, 2009 39.08 39.23 38.11 39.09 1,707,878 +0.41(+1.06%)
May 01, 2009 38.80 39.06 37.74 38.68 1,212,448 -0.29(-0.74%)
Apr 30, 2009 39.25 39.98 38.60 38.97 1,714,486 +0.13(+0.34%)
Apr 29, 2009 38.93 39.70 38.41 38.84 2,306,611 +0.29(+0.75%)
Apr 28, 2009 38.72 39.38 38.33 38.55 1,421,008 -0.46(-1.17%)
Apr 27, 2009 38.87 39.99 38.61 39.01 1,362,138 -0.46(-1.16%)
Apr 24, 2009 37.00 39.85 36.31 39.47 2,109,166 +2.39(+6.45%)
Apr 23, 2009 37.14 37.19 33.87 37.07 3,171,970 -0.79(-2.09%)
Apr 22, 2009 38.16 39.00 37.49 37.87 1,962,500 -1.01(-2.59%)
Apr 21, 2009 38.03 38.93 37.35 38.87 2,380,948 +0.55(+1.43%)
Apr 20, 2009 40.21 40.21 37.70 38.32 1,602,311 -2.84(-6.90%)
Apr 17, 2009 41.53 42.05 40.91 41.16 1,466,024 -0.20(-0.47%)
Apr 16, 2009 39.98 41.89 39.53 41.36 2,183,223 +1.61(+4.05%)
Apr 15, 2009 38.82 39.87 38.29 39.75 1,636,059 +0.61(+1.57%)
Apr 14, 2009 40.02 41.07 39.07 39.13 2,490,531 -1.63(-4.00%)
Apr 13, 2009 40.27 40.94 39.73 40.76 2,251,122 -0.03(-0.07%)
Apr 09, 2009 36.37 41.04 35.39 40.79 3,266,224 +5.11(+14.32%)
Apr 08, 2009 36.56 36.71 34.76 35.68 1,455,275 -0.77(-2.12%)
Apr 07, 2009 36.18 37.35 35.87 36.45 2,425,443 -0.18(-0.48%)
Apr 06, 2009 35.33 37.02 34.91 36.63 1,838,168 +0.88(+2.47%)
Apr 03, 2009 35.44 36.10 34.60 35.74 1,500,031 +0.61(+1.75%)
Apr 02, 2009 34.56 35.74 34.30 35.13 1,963,985 +1.50(+4.46%)
Apr 01, 2009 33.55 34.19 32.32 33.63 2,815,916 -0.76(-2.22%)
Mar 31, 2009 31.91 34.99 31.81 34.39 2,870,926 +2.76(+8.71%)
Mar 30, 2009 33.12 34.26 31.61 31.64 1,662,594 -2.03(-6.03%)
Mar 26, 2009 32.73 33.68 32.67 33.67 1,171,607 +0.84(+2.55%)
Mar 25, 2009 32.97 34.41 31.75 32.83 1,419,687 -0.03(-0.08%)
Mar 24, 2009 33.09 34.16 32.67 32.86 2,295,131 -0.34(-1.01%)
Mar 23, 2009 30.95 33.19 30.92 33.19 2,192,504 +3.93(+13.42%)
Mar 20, 2009 29.93 30.53 29.26 29.26 1,635,312 -0.47(-1.60%)
Mar 19, 2009 31.10 31.96 29.74 29.74 2,105,771 -1.01(-3.29%)
Mar 18, 2009 30.10 31.15 29.32 30.75 1,716,945 +0.29(+0.94%)
Mar 17, 2009 28.84 30.47 28.59 30.47 1,527,948 +1.55(+5.34%)
Mar 16, 2009 29.14 31.55 28.79 28.92 2,218,725 +0.27(+0.94%)
Mar 13, 2009 30.31 30.81 28.43 28.65 0 -1.60(-5.29%)
Mar 12, 2009 28.30 30.54 27.03 30.25 3,318,794 +2.09(+7.40%)
Mar 11, 2009 27.71 28.70 27.29 28.17 3,222,864 +1.37(+5.11%)
Mar 10, 2009 24.68 26.99 24.63 26.80 3,979,156 +2.54(+10.48%)
Mar 09, 2009 21.51 25.12 21.19 24.26 5,915,943 +2.12(+9.59%)
Mar 06, 2009 24.13 24.40 21.56 22.13 0 -2.28(-9.35%)
Mar 05, 2009 24.30 25.23 24.06 24.42 2,331,694 -0.49(-1.97%)
Mar 04, 2009 25.26 25.39 22.90 24.91 4,405,244 -0.80(-3.11%)
Mar 02, 2009 26.88 27.78 25.55 25.71 2,712,433 -1.84(-6.69%)
Feb 27, 2009 28.13 28.86 27.47 27.55 0 -1.14(-3.99%)
Feb 26, 2009 28.60 29.85 28.16 28.70 3,446,026 +0.11(+0.39%)
Feb 25, 2009 28.72 29.05 26.79 28.59 3,438,285 +0.99(+3.57%)
Feb 24, 2009 26.81 27.79 25.13 27.60 2,942,847 +1.80(+6.96%)
Feb 23, 2009 27.85 28.07 25.76 25.80 3,026,271 -1.75(-6.35%)
Feb 20, 2009 26.67 27.78 26.09 27.55 2,530,000 +0.16(+0.58%)
Feb 19, 2009 30.04 30.04 26.97 27.39 5,422,545 -2.44(-8.17%)
Feb 18, 2009 30.25 30.37 26.99 29.83 7,548,430 -0.54(-1.78%)
Feb 17, 2009 32.51 32.62 30.29 30.37 3,917,189 -3.11(-9.29%)
Feb 13, 2009 35.67 35.93 32.73 33.48 3,437,942 -2.26(-6.33%)
Feb 12, 2009 35.71 36.05 34.11 35.74 2,725,657 -0.42(-1.16%)
Feb 11, 2009 36.82 37.08 35.71 36.16 1,875,353 -0.54(-1.47%)
Feb 10, 2009 38.23 38.52 36.70 36.70 2,429,677 -1.83(-4.76%)
Feb 09, 2009 38.58 38.76 37.70 38.54 1,894,336 -0.09(-0.24%)
Feb 06, 2009 38.69 39.57 38.27 38.63 1,661,155 -0.14(-0.36%)
Feb 05, 2009 37.73 38.81 37.29 38.77 2,151,554 +0.77(+2.03%)
Feb 04, 2009 37.56 38.35 34.96 38.00 6,082,990 +1.37(+3.74%)
Feb 03, 2009 38.77 38.77 35.72 36.63 4,283,391 -1.85(-4.81%)
Feb 02, 2009 38.35 38.84 37.70 38.48 1,259,475 -0.23(-0.60%)
Jan 30, 2009 39.57 40.02 38.64 38.71 0 -0.94(-2.37%)
Jan 29, 2009 39.84 40.48 39.26 39.65 1,240,671 -0.51(-1.27%)
Jan 28, 2009 38.73 40.73 38.73 40.16 1,204,679 +1.00(+2.54%)
Jan 27, 2009 37.89 39.46 37.89 39.17 1,154,200 +1.56(+4.16%)
Jan 26, 2009 37.01 38.52 36.92 37.60 1,120,449 +0.61(+1.64%)
Jan 23, 2009 37.25 37.71 35.67 37.00 1,664,718 -0.95(-2.50%)
Jan 22, 2009 38.26 38.35 37.45 37.95 1,087,090 -1.03(-2.65%)
Jan 21, 2009 38.35 39.17 37.77 38.98 1,044,832 +1.41(+3.77%)
Jan 20, 2009 39.23 39.62 37.40 37.57 1,503,167 -1.84(-4.68%)
Jan 16, 2009 40.02 40.97 38.30 39.41 0 +0.07(+0.17%)
Jan 15, 2009 39.49 40.20 37.74 39.35 1,550,464 -0.15(-0.38%)
Jan 14, 2009 40.46 40.46 39.17 39.49 1,411,696 -1.79(-4.33%)
Jan 13, 2009 40.95 41.56 40.75 41.28 1,426,077 -0.01(-0.02%)
Jan 12, 2009 41.52 41.94 41.06 41.29 1,381,884 -0.20(-0.49%)
Jan 09, 2009 43.31 43.50 41.50 41.50 1,427,813 -1.82(-4.19%)
Jan 08, 2009 43.09 43.82 42.30 43.31 1,417,724 -0.84(-1.90%)
Jan 07, 2009 43.89 45.28 43.74 44.15 1,279,038 -0.34(-0.75%)
Jan 06, 2009 44.61 45.34 43.61 44.48 1,314,880 +0.04(+0.08%)
Jan 05, 2009 43.52 44.76 43.52 44.45 1,185,876 +0.14(+0.32%)
Jan 02, 2009 43.17 44.86 41.81 44.31 0 +1.00(+2.30%)
Jan 01, 2009 42.80 43.70 42.72 43.31 0 +0.00(+0.00%)
Dec 31, 2008 42.80 43.70 42.72 43.31 833,476 +0.49(+1.15%)
Dec 30, 2008 42.70 43.38 42.33 42.82 991,924 +0.71(+1.68%)
Dec 29, 2008 42.31 43.26 41.84 42.11 1,104,813 -0.46(-1.07%)
Dec 26, 2008 42.71 42.72 41.84 42.57 348,521 -0.02(-0.04%)
Dec 24, 2008 42.55 43.31 41.67 42.58 295,871 +0.10(+0.24%)
Dec 23, 2008 43.17 43.83 41.58 42.48 698,429 -0.48(-1.13%)
Dec 22, 2008 44.25 44.30 42.06 42.97 860,684 -1.04(-2.37%)
Dec 19, 2008 42.64 44.24 41.46 44.01 1,801,144 +1.96(+4.67%)
Dec 18, 2008 42.32 42.93 41.27 42.04 1,005,528 +0.01(+0.02%)
Dec 17, 2008 41.56 42.82 41.37 42.04 1,273,118 +0.00(+0.00%)
Dec 16, 2008 38.40 42.39 37.57 42.04 2,325,672 +4.58(+12.23%)
Dec 15, 2008 39.65 40.19 36.96 37.46 1,697,743 -2.13(-5.38%)
Dec 12, 2008 39.26 41.47 39.19 39.59 1,625,327 -0.88(-2.18%)
Dec 11, 2008 42.04 42.26 40.01 40.47 2,022,388 -2.17(-5.09%)
Dec 10, 2008 42.79 43.24 41.61 42.64 1,251,860 +0.15(+0.35%)
Dec 09, 2008 42.54 43.87 42.01 42.49 1,663,755 -0.55(-1.28%)
Dec 08, 2008 42.35 43.20 41.63 43.04 1,489,455 +1.21(+2.89%)
Dec 05, 2008 39.16 41.88 37.78 41.83 1,377,803 +2.52(+6.42%)
Dec 04, 2008 38.69 40.66 38.31 39.31 1,674,021 +0.25(+0.64%)
Dec 03, 2008 37.32 39.17 36.50 39.06 1,555,386 +1.74(+4.66%)
Dec 02, 2008 37.60 38.29 36.21 37.32 2,037,760 -0.02(-0.05%)
Dec 01, 2008 39.12 40.00 36.95 37.33 1,832,767 -2.98(-7.39%)
Nov 28, 2008 40.42 40.91 39.75 40.31 678,124 -0.81(-1.97%)
Nov 26, 2008 38.24 41.19 38.07 41.12 1,392,121 +1.85(+4.72%)
Nov 25, 2008 40.63 41.50 38.81 39.27 2,342,349 -0.34(-0.87%)
Nov 24, 2008 36.12 40.01 35.87 39.62 2,165,065 +3.87(+10.83%)
Nov 21, 2008 35.06 36.02 32.35 35.74 2,273,965 +1.30(+3.78%)
Nov 20, 2008 35.95 37.44 34.25 34.44 2,825,294 -1.97(-5.42%)
Nov 19, 2008 37.64 38.25 36.36 36.41 2,616,392 -1.49(-3.93%)
Nov 18, 2008 36.07 37.94 35.97 37.90 2,753,343 +2.02(+5.63%)
Nov 17, 2008 41.32 41.50 33.63 35.88 6,678,412 -6.12(-14.58%)
Nov 14, 2008 42.42 43.92 41.20 42.01 1,147,169 -1.28(-2.95%)
Nov 13, 2008 41.92 43.28 39.55 43.28 1,779,090 +1.52(+3.63%)
Nov 12, 2008 45.38 45.67 41.57 41.77 1,626,403 -4.36(-9.44%)
Nov 11, 2008 46.41 46.62 44.70 46.12 1,404,588 -0.88(-1.86%)
Nov 10, 2008 48.22 48.75 46.34 47.00 675,934 -0.42(-0.88%)
Nov 07, 2008 46.45 47.54 45.67 47.42 1,043,741 +1.23(+2.66%)
Nov 06, 2008 47.14 48.50 45.96 46.19 1,334,185 -1.42(-2.99%)
Nov 05, 2008 48.66 49.49 47.09 47.61 1,438,774 -1.07(-2.20%)
Nov 04, 2008 47.61 49.46 47.61 48.68 1,111,073 +1.78(+3.79%)
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.