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, 2011 97.42 97.54 95.35 95.35 1,036,561 -2.36(-2.41%)
Oct 28, 2011 97.19 97.91 95.89 97.71 1,167,634 +0.42(+0.43%)
Oct 27, 2011 97.73 98.36 94.84 97.29 2,034,209 +3.41(+3.63%)
Oct 26, 2011 94.43 94.43 92.41 93.88 1,160,994 +1.76(+1.91%)
Oct 25, 2011 93.50 94.26 91.80 92.12 884,692 -1.84(-1.96%)
Oct 24, 2011 91.60 95.37 91.17 93.96 1,366,868 +2.76(+3.02%)
Oct 21, 2011 88.46 91.68 88.45 91.21 1,970,332 +3.03(+3.43%)
Oct 20, 2011 89.31 90.06 85.87 88.18 1,916,183 +1.62(+1.87%)
Oct 19, 2011 87.43 88.45 86.05 86.56 1,110,007 -1.24(-1.41%)
Oct 18, 2011 86.10 88.94 85.92 87.80 1,257,826 +1.55(+1.79%)
Oct 17, 2011 87.28 87.81 86.10 86.26 630,881 -1.38(-1.57%)
Oct 14, 2011 87.36 87.76 86.92 87.64 1,138,601 +1.53(+1.77%)
Oct 13, 2011 90.18 90.18 85.31 86.11 3,651,087 -5.34(-5.84%)
Oct 12, 2011 90.98 93.79 90.84 91.45 1,219,285 +1.28(+1.42%)
Oct 11, 2011 89.52 91.00 89.08 90.17 490,814 -0.18(-0.20%)
Oct 10, 2011 89.46 90.66 89.22 90.34 515,913 +2.29(+2.60%)
Oct 07, 2011 88.12 89.50 86.97 88.05 714,016 +0.39(+0.45%)
Oct 06, 2011 87.13 88.42 86.99 87.66 927,847 +3.02(+3.56%)
Oct 05, 2011 83.08 85.26 82.13 84.65 956,180 +1.79(+2.16%)
Oct 04, 2011 81.18 83.00 79.03 82.86 1,426,237 +0.87(+1.07%)
Oct 03, 2011 84.49 86.16 81.60 81.99 1,479,467 -4.30(-4.98%)
Sep 30, 2011 85.68 87.78 85.68 86.29 750,197 -0.88(-1.01%)
Sep 29, 2011 88.43 88.85 85.08 87.17 876,294 +0.22(+0.26%)
Sep 28, 2011 89.17 89.78 86.72 86.95 719,309 -1.68(-1.90%)
Sep 27, 2011 90.88 90.88 88.13 88.63 665,819 +1.03(+1.18%)
Sep 26, 2011 85.84 87.67 84.47 87.60 683,570 +2.39(+2.81%)
Sep 23, 2011 86.17 86.91 82.65 85.21 1,197,080 -1.71(-1.97%)
Sep 22, 2011 87.32 87.45 85.22 86.92 979,428 -3.03(-3.36%)
Sep 21, 2011 92.43 93.55 89.92 89.94 1,481,844 -2.38(-2.58%)
Sep 20, 2011 89.70 94.06 89.70 92.33 1,968,847 +3.15(+3.53%)
Sep 19, 2011 87.09 90.09 86.42 89.18 695,098 +0.72(+0.81%)
Sep 16, 2011 88.37 89.58 88.15 88.46 743,108 -0.28(-0.31%)
Sep 15, 2011 87.85 90.06 87.45 88.74 1,042,812 +2.33(+2.69%)
Sep 14, 2011 84.89 87.62 83.11 86.42 737,735 +2.32(+2.76%)
Sep 13, 2011 84.69 85.63 83.16 84.10 708,013 -0.06(-0.07%)
Sep 12, 2011 82.28 84.16 81.79 84.15 746,741 +0.66(+0.79%)
Sep 09, 2011 84.69 85.11 82.25 83.49 717,245 -2.23(-2.61%)
Sep 08, 2011 85.69 86.77 85.38 85.73 817,782 -0.73(-0.84%)
Sep 07, 2011 85.42 86.77 84.71 86.45 667,837 +2.02(+2.39%)
Sep 06, 2011 81.27 84.68 81.23 84.43 615,389 +0.18(+0.21%)
Sep 02, 2011 84.17 84.75 83.55 84.26 445,489 -1.73(-2.01%)
Sep 01, 2011 87.31 87.67 85.47 85.99 547,384 -0.96(-1.10%)
Aug 31, 2011 87.02 88.32 85.98 86.95 679,945 +0.55(+0.64%)
Aug 30, 2011 85.47 87.14 84.94 86.40 831,892 +0.49(+0.57%)
Aug 29, 2011 89.47 89.47 85.04 85.90 786,926 +2.22(+2.66%)
Aug 26, 2011 81.25 84.23 80.13 83.68 768,973 +1.82(+2.23%)
Aug 25, 2011 83.27 83.82 81.58 81.86 763,284 -0.78(-0.95%)
Aug 24, 2011 80.59 82.80 80.28 82.64 863,076 +1.68(+2.07%)
Aug 23, 2011 78.49 81.11 77.48 80.96 1,106,655 +2.82(+3.61%)
Aug 22, 2011 79.17 79.80 76.96 78.14 842,378 +0.87(+1.13%)
Aug 19, 2011 78.20 79.68 77.15 77.27 1,231,557 -2.19(-2.75%)
Aug 18, 2011 81.85 81.85 78.63 79.45 1,421,211 -4.66(-5.54%)
Aug 17, 2011 85.18 85.48 83.09 84.12 1,108,134 -0.85(-1.00%)
Aug 16, 2011 84.49 85.40 83.77 84.96 1,258,698 -0.43(-0.50%)
Aug 15, 2011 83.63 85.53 83.03 85.39 1,384,886 +2.22(+2.66%)
Aug 12, 2011 82.08 83.54 80.97 83.18 956,816 +1.90(+2.34%)
Aug 11, 2011 77.94 82.36 77.28 81.28 866,318 +3.89(+5.03%)
Aug 10, 2011 77.26 79.82 76.79 77.39 1,025,487 -1.63(-2.06%)
Aug 09, 2011 81.47 79.22 74.82 79.02 2,497,935 +3.01(+3.96%)
Aug 08, 2011 81.47 81.47 75.08 76.01 2,095,098 -6.06(-7.38%)
Aug 05, 2011 85.49 86.39 80.79 82.07 2,727,870 -2.40(-2.84%)
Aug 04, 2011 87.75 89.31 84.33 84.47 1,301,758 -4.37(-4.91%)
Aug 03, 2011 89.01 89.71 86.65 88.84 1,051,534 +0.03(+0.03%)
Aug 02, 2011 90.60 91.45 88.72 88.81 1,109,707 -2.17(-2.38%)
Aug 01, 2011 92.67 92.91 90.26 90.98 753,587 -0.56(-0.61%)
Jul 29, 2011 90.62 92.81 89.37 91.54 557,068 -0.24(-0.26%)
Jul 28, 2011 92.16 92.62 91.21 91.78 652,070 -0.54(-0.58%)
Jul 27, 2011 93.02 94.39 92.05 92.32 1,482,672 -1.14(-1.22%)
Jul 26, 2011 92.48 94.49 91.99 93.46 1,002,118 +0.98(+1.06%)
Jul 25, 2011 89.88 93.08 89.66 92.48 1,135,169 +1.59(+1.75%)
Jul 22, 2011 91.33 91.38 90.74 90.89 797,355 +1.09(+1.21%)
Jul 21, 2011 93.07 93.08 88.69 89.80 2,151,350 -2.75(-2.97%)
Jul 20, 2011 91.41 93.03 91.24 92.55 1,351,675 +1.41(+1.54%)
Jul 19, 2011 88.60 91.78 88.56 91.14 2,092,011 +3.01(+3.41%)
Jul 18, 2011 87.45 88.34 87.08 88.14 583,634 +0.44(+0.50%)
Jul 15, 2011 89.03 89.04 86.68 87.70 626,716 -0.95(-1.07%)
Jul 14, 2011 89.22 91.49 88.48 88.65 956,598 -0.20(-0.22%)
Jul 13, 2011 88.66 90.25 88.60 88.85 539,721 +0.43(+0.48%)
Jul 12, 2011 89.46 89.98 88.29 88.42 608,922 -1.14(-1.27%)
Jul 11, 2011 90.03 90.50 89.03 89.55 539,787 -1.41(-1.56%)
Jul 08, 2011 89.94 91.24 89.54 90.97 615,993 -0.08(-0.09%)
Jul 07, 2011 90.20 91.77 90.20 91.05 984,083 +1.67(+1.86%)
Jul 06, 2011 88.98 89.90 88.57 89.39 900,769 +0.19(+0.21%)
Jul 05, 2011 88.03 89.44 87.54 89.20 571,065 +1.11(+1.26%)
Jul 01, 2011 87.49 88.42 86.73 88.09 573,910 +0.53(+0.61%)
Jun 30, 2011 86.71 87.96 86.19 87.56 742,440 +1.01(+1.17%)
Jun 29, 2011 86.43 86.99 85.86 86.55 510,515 +0.53(+0.62%)
Jun 28, 2011 85.22 86.56 84.83 86.02 562,259 +0.96(+1.13%)
Jun 27, 2011 83.40 85.48 82.93 85.06 655,521 +1.89(+2.27%)
Jun 24, 2011 85.11 85.57 82.93 83.17 732,174 -1.88(-2.21%)
Jun 23, 2011 84.68 85.21 83.77 85.05 867,865 -0.54(-0.63%)
Jun 22, 2011 85.92 86.57 85.57 85.59 534,705 -0.90(-1.04%)
Jun 21, 2011 83.85 86.64 83.85 86.49 837,158 +2.93(+3.51%)
Jun 20, 2011 83.19 83.58 83.06 83.56 570,041 +1.53(+1.86%)
Jun 17, 2011 81.72 82.68 81.41 82.03 604,305 +0.87(+1.08%)
Jun 16, 2011 81.08 81.81 80.30 81.16 770,097 -0.01(-0.01%)
Jun 15, 2011 80.64 82.60 80.38 81.17 703,437 -0.69(-0.84%)
Jun 14, 2011 81.56 82.23 81.16 81.86 806,956 +0.97(+1.20%)
Jun 13, 2011 80.75 81.31 80.38 80.89 844,445 +0.47(+0.58%)
Jun 10, 2011 81.84 81.97 79.77 80.42 732,641 -1.67(-2.03%)
Jun 09, 2011 82.00 82.98 81.58 82.09 804,135 +0.17(+0.20%)
Jun 08, 2011 81.99 82.13 81.31 81.92 667,293 -0.07(-0.09%)
Jun 07, 2011 81.75 82.47 81.26 81.99 800,383 +0.34(+0.41%)
Jun 06, 2011 83.59 84.06 81.48 81.66 807,891 -1.98(-2.37%)
Jun 03, 2011 84.27 84.33 83.14 83.64 590,434 +0.80(+0.97%)
May 24, 2011 83.09 83.57 82.12 82.84 1,037,261 +0.21(+0.26%)
May 23, 2011 83.87 83.99 82.21 82.63 1,826,909 -2.53(-2.97%)
May 20, 2011 84.34 85.39 84.14 85.16 994,566 +0.61(+0.72%)
May 19, 2011 84.22 84.70 83.85 84.55 895,221 +0.40(+0.48%)
May 18, 2011 84.25 84.47 83.67 84.15 602,270 +0.24(+0.29%)
May 17, 2011 84.88 85.00 83.28 83.91 821,663 -1.39(-1.63%)
May 16, 2011 85.78 86.07 84.87 85.30 1,079,708 -0.13(-0.15%)
May 13, 2011 87.48 87.55 85.39 85.43 950,572 -2.03(-2.32%)
May 12, 2011 86.22 88.18 86.13 87.46 887,000 +0.92(+1.06%)
May 11, 2011 85.16 86.73 85.16 86.54 847,231 +1.18(+1.38%)
May 10, 2011 84.70 85.59 84.53 85.35 697,386 +0.78(+0.92%)
May 09, 2011 84.72 85.02 83.66 84.57 578,934 +0.07(+0.08%)
May 06, 2011 84.37 84.88 83.32 84.51 1,325,402 -1.27(-1.48%)
May 05, 2011 86.10 87.48 85.53 85.77 1,682,044 -0.69(-0.80%)
May 04, 2011 87.07 87.48 86.10 86.46 1,725,752 -0.57(-0.65%)
May 03, 2011 89.41 89.62 86.47 87.03 1,364,276 -2.41(-2.70%)
May 02, 2011 89.51 89.61 89.42 89.44 1,475,432 +1.01(+1.15%)
Apr 29, 2011 86.70 88.70 86.58 88.43 1,196,762 +1.67(+1.92%)
Apr 28, 2011 85.94 86.94 85.63 86.76 861,035 +0.52(+0.60%)
Apr 27, 2011 84.64 86.34 84.55 86.24 1,272,258 +1.62(+1.91%)
Apr 26, 2011 84.38 84.95 83.96 84.62 2,225,673 +0.38(+0.45%)
Apr 25, 2011 84.55 84.83 83.81 84.24 1,402,584 +0.23(+0.28%)
Apr 21, 2011 81.74 84.43 80.91 84.01 2,795,760 +3.10(+3.83%)
Apr 20, 2011 79.10 80.92 79.08 80.91 1,268,207 +2.80(+3.59%)
Apr 19, 2011 78.00 78.22 77.21 78.10 715,024 +0.14(+0.18%)
Apr 18, 2011 77.01 78.22 76.32 77.96 668,251 +0.09(+0.12%)
Apr 15, 2011 77.95 78.94 77.75 77.87 805,416 +0.05(+0.06%)
Apr 14, 2011 77.96 78.60 77.60 77.82 830,651 -0.60(-0.76%)
Apr 13, 2011 78.51 78.99 78.07 78.42 908,025 +0.42(+0.54%)
Apr 12, 2011 78.40 78.77 77.82 78.00 707,817 -0.64(-0.82%)
Apr 11, 2011 78.84 79.52 78.35 78.64 713,293 -0.47(-0.60%)
Apr 08, 2011 79.70 79.84 78.77 79.12 977,472 +0.07(+0.08%)
Apr 07, 2011 78.33 79.60 78.20 79.05 1,064,441 +0.75(+0.96%)
Apr 06, 2011 78.21 78.51 77.52 78.30 977,693 +0.35(+0.45%)
Apr 05, 2011 78.19 78.99 77.80 77.95 1,078,319 -0.43(-0.55%)
Apr 04, 2011 78.79 79.03 74.75 78.37 2,843,823 -1.61(-2.01%)
Apr 01, 2011 80.64 81.77 79.63 79.98 1,086,991 +0.04(+0.05%)
Mar 31, 2011 79.12 80.14 78.77 79.95 1,264,302 +0.77(+0.98%)
Mar 30, 2011 78.26 79.65 78.05 79.17 727,114 +1.35(+1.73%)
Mar 29, 2011 77.76 77.90 77.00 77.82 732,883 -0.09(-0.12%)
Mar 28, 2011 79.10 79.34 77.83 77.92 1,923,863 -1.07(-1.36%)
Mar 25, 2011 79.12 79.29 78.42 78.99 1,230,888 +0.31(+0.39%)
Mar 24, 2011 78.03 79.64 77.58 78.68 756,381 +0.61(+0.77%)
Mar 23, 2011 78.06 78.42 77.19 78.08 438,272 -0.17(-0.21%)
Mar 22, 2011 77.54 78.41 77.39 78.24 692,612 +0.71(+0.91%)
Mar 21, 2011 77.12 77.74 77.11 77.54 1,167,432 +2.02(+2.67%)
Mar 18, 2011 76.65 77.10 75.39 75.52 930,449 -0.50(-0.66%)
Mar 17, 2011 76.79 77.24 75.88 76.02 883,677 +0.37(+0.49%)
Mar 16, 2011 74.27 76.71 73.86 75.65 1,616,020 +1.13(+1.52%)
Mar 15, 2011 74.00 74.72 72.71 74.52 1,998,865 +1.81(+2.48%)
Mar 14, 2011 72.98 72.98 71.34 72.71 740,013 -0.57(-0.77%)
Mar 11, 2011 73.08 73.59 72.63 73.28 487,076 +0.00(+0.00%)
Mar 10, 2011 73.62 73.81 72.76 73.28 725,327 -1.23(-1.65%)
Mar 09, 2011 74.73 74.75 73.99 74.51 801,903 -0.33(-0.44%)
Mar 08, 2011 75.16 75.31 74.37 74.84 618,681 -0.46(-0.61%)
Mar 07, 2011 75.61 76.56 75.00 75.29 1,142,387 -0.31(-0.41%)
Mar 04, 2011 74.89 75.65 74.24 75.60 861,293 +0.61(+0.82%)
Mar 03, 2011 73.47 75.01 72.92 74.99 872,040 +2.47(+3.40%)
Mar 02, 2011 72.04 73.10 72.04 72.52 778,922 +0.33(+0.45%)
Mar 01, 2011 73.83 74.37 72.00 72.19 586,647 -1.10(-1.50%)
Feb 28, 2011 73.16 73.81 72.37 73.29 707,326 +0.36(+0.50%)
Feb 25, 2011 72.03 73.24 71.85 72.93 630,604 +1.02(+1.42%)
Feb 24, 2011 71.00 72.08 70.59 71.90 871,255 +0.71(+0.99%)
Feb 23, 2011 71.47 71.47 70.10 71.20 1,015,451 -0.12(-0.17%)
Feb 22, 2011 72.49 72.77 70.94 71.32 585,006 -2.18(-2.96%)
Feb 18, 2011 73.31 74.23 73.10 73.50 349,866 +0.23(+0.32%)
Feb 17, 2011 72.89 73.62 72.62 73.26 804,259 +0.20(+0.27%)
Feb 16, 2011 73.90 74.20 72.76 73.07 616,833 -0.61(-0.82%)
Feb 15, 2011 73.77 74.35 73.04 73.67 780,219 -0.68(-0.91%)
Feb 14, 2011 73.73 74.44 73.40 74.35 715,587 +1.26(+1.72%)
Feb 11, 2011 72.23 73.27 72.10 73.10 719,105 +0.50(+0.69%)
Feb 10, 2011 71.50 72.59 71.00 72.59 456,364 +0.58(+0.80%)
Feb 09, 2011 71.84 72.26 71.12 72.02 620,378 +0.18(+0.25%)
Feb 08, 2011 72.31 72.76 71.53 71.84 630,825 -0.71(-0.98%)
Feb 07, 2011 71.37 72.79 71.36 72.55 1,686,745 +1.33(+1.87%)
Feb 04, 2011 72.25 72.60 70.66 71.22 1,199,992 -1.24(-1.71%)
Feb 03, 2011 70.04 72.56 70.04 72.45 1,948,265 +2.11(+3.00%)
Feb 02, 2011 70.36 71.49 69.11 70.34 2,829,247 +3.08(+4.58%)
Feb 01, 2011 66.59 67.40 66.10 67.26 937,451 +1.41(+2.15%)
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%)
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.