Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alliance Data Systems (NY: ADS )

N/A 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 (%)
Aug 31, 2015 261.39 262.00 257.01 257.19 479,652 -5.06(-1.93%)
Aug 28, 2015 262.73 263.61 259.36 262.25 405,601 -1.58(-0.60%)
Aug 27, 2015 260.20 265.00 259.08 263.83 621,466 +6.02(+2.34%)
Aug 26, 2015 253.15 258.13 249.03 257.81 611,734 +10.41(+4.21%)
Aug 25, 2015 253.30 258.48 247.06 247.40 672,185 +0.35(+0.14%)
Aug 24, 2015 245.57 257.01 241.91 247.05 792,516 -12.17(-4.69%)
Aug 21, 2015 264.63 266.08 258.97 259.22 548,746 -7.41(-2.78%)
Aug 20, 2015 268.50 270.82 266.54 266.63 377,827 -1.94(-0.72%)
Aug 19, 2015 271.61 273.29 268.16 268.57 295,181 -4.92(-1.80%)
Aug 18, 2015 270.94 275.13 270.75 273.49 296,493 +2.17(+0.80%)
Aug 17, 2015 272.24 273.19 269.46 271.32 455,614 -2.46(-0.90%)
Aug 14, 2015 270.53 275.21 269.30 273.78 490,045 +4.86(+1.81%)
Aug 13, 2015 270.12 270.88 268.09 268.92 297,960 -0.61(-0.23%)
Aug 12, 2015 267.07 270.36 264.75 269.53 530,165 +1.54(+0.57%)
Aug 11, 2015 268.39 271.03 265.00 267.99 640,105 -2.25(-0.83%)
Aug 10, 2015 272.72 274.12 270.11 270.24 414,920 +0.08(+0.03%)
Aug 07, 2015 269.14 272.61 267.15 270.16 372,273 +0.69(+0.26%)
Aug 06, 2015 275.60 275.60 268.71 269.47 306,067 -6.09(-2.21%)
Aug 05, 2015 277.67 280.80 275.22 275.56 265,826 -0.24(-0.09%)
Aug 04, 2015 273.56 276.02 271.65 275.80 437,576 +2.40(+0.88%)
Aug 03, 2015 275.28 276.72 271.31 273.40 420,264 -1.64(-0.60%)
Jul 31, 2015 273.32 275.24 270.31 275.04 429,682 +2.53(+0.93%)
Jul 30, 2015 271.20 273.34 267.15 272.51 473,144 -0.34(-0.12%)
Jul 29, 2015 272.05 275.22 271.50 272.85 948,454 +2.04(+0.75%)
Jul 28, 2015 267.52 272.57 264.96 270.81 656,713 +3.81(+1.43%)
Jul 27, 2015 273.07 273.66 266.28 267.00 603,620 -7.11(-2.59%)
Jul 24, 2015 284.65 285.00 268.71 274.11 1,558,398 -10.23(-3.60%)
Jul 23, 2015 298.67 298.98 283.72 284.34 1,409,884 -17.35(-5.75%)
Jul 22, 2015 298.70 302.86 298.70 301.69 456,349 +2.12(+0.71%)
Jul 21, 2015 303.95 304.99 298.71 299.57 297,089 -3.09(-1.02%)
Jul 20, 2015 302.24 304.75 301.82 302.66 274,995 +0.29(+0.10%)
Jul 17, 2015 301.70 304.38 299.93 302.37 341,307 +0.22(+0.07%)
Jul 16, 2015 302.42 306.26 300.44 302.15 476,287 +2.12(+0.71%)
Jul 15, 2015 305.22 305.22 299.22 300.03 467,637 -4.87(-1.60%)
Jul 14, 2015 304.60 307.78 303.39 304.90 236,921 +0.74(+0.24%)
Jul 13, 2015 304.95 305.50 302.21 304.16 232,121 +2.23(+0.74%)
Jul 10, 2015 300.46 302.39 296.57 301.93 407,686 +6.49(+2.20%)
Jul 09, 2015 296.78 298.17 294.79 295.44 471,848 +1.75(+0.60%)
Jul 08, 2015 296.03 298.48 293.14 293.69 480,288 -5.27(-1.76%)
Jul 07, 2015 296.08 299.73 292.80 298.96 394,076 +3.06(+1.03%)
Jul 06, 2015 293.68 297.71 291.10 295.90 374,124 +0.18(+0.06%)
Jul 02, 2015 294.81 295.72 295.72 295.72 276,800 +2.86(+0.98%)
Jul 01, 2015 294.07 295.50 291.28 292.86 328,567 +0.92(+0.32%)
Jun 30, 2015 294.05 294.70 289.38 291.94 469,463 +0.49(+0.17%)
Jun 29, 2015 301.75 301.75 291.33 291.45 483,371 -11.50(-3.80%)
Jun 26, 2015 304.25 304.25 301.49 302.95 761,726 -1.02(-0.34%)
Jun 25, 2015 303.95 306.10 302.69 303.97 459,238 +0.58(+0.19%)
Jun 24, 2015 304.20 305.50 301.24 303.39 337,315 -0.79(-0.26%)
Jun 23, 2015 306.26 306.87 302.68 304.18 324,294 -1.32(-0.43%)
Jun 22, 2015 303.96 307.10 301.68 305.50 416,570 +2.79(+0.92%)
Jun 19, 2015 300.62 303.27 298.81 302.71 421,955 +1.44(+0.48%)
Jun 18, 2015 298.85 301.95 297.28 301.27 405,565 +3.57(+1.20%)
Jun 17, 2015 297.54 299.75 296.61 297.70 281,042 +0.28(+0.09%)
Jun 16, 2015 299.66 301.02 297.17 297.42 315,304 -2.04(-0.68%)
Jun 15, 2015 298.59 300.81 295.64 299.46 271,796 -2.09(-0.69%)
Jun 12, 2015 300.00 303.00 299.47 301.55 324,618 +0.92(+0.31%)
Jun 11, 2015 300.98 302.82 299.40 300.63 285,803 +0.92(+0.31%)
Jun 10, 2015 294.23 301.60 293.48 299.71 400,383 +6.18(+2.11%)
Jun 09, 2015 295.47 297.58 290.87 293.53 480,942 -1.98(-0.67%)
Jun 08, 2015 295.81 297.23 292.44 295.51 499,723 +0.09(+0.03%)
Jun 05, 2015 294.71 297.67 294.07 295.42 204,158 +0.23(+0.08%)
Jun 04, 2015 297.40 299.10 294.67 295.19 325,529 -3.81(-1.27%)
Jun 03, 2015 299.61 301.26 296.85 299.00 525,957 +0.78(+0.26%)
Jun 02, 2015 297.00 299.77 294.37 298.22 420,956 +1.08(+0.36%)
Jun 01, 2015 298.83 299.55 296.05 297.14 350,585 -0.89(-0.30%)
May 29, 2015 299.45 301.27 297.29 298.03 412,041 -2.04(-0.68%)
May 28, 2015 301.01 304.02 299.43 300.07 406,181 -2.21(-0.73%)
May 27, 2015 297.98 302.46 297.03 302.28 565,077 +4.53(+1.52%)
May 26, 2015 300.21 300.40 296.10 297.75 406,298 -2.56(-0.85%)
May 22, 2015 296.98 300.31 300.31 300.31 339,600 +3.11(+1.05%)
May 21, 2015 299.19 300.97 296.18 297.20 461,705 -2.80(-0.93%)
May 20, 2015 301.39 301.39 298.39 300.00 302,407 -0.91(-0.30%)
May 19, 2015 301.00 303.03 298.84 300.91 226,378 +0.43(+0.14%)
May 18, 2015 297.00 301.07 296.53 300.48 326,584 +3.00(+1.01%)
May 15, 2015 299.69 301.36 296.48 297.48 296,475 -1.32(-0.44%)
May 14, 2015 299.23 301.00 297.79 298.80 314,367 +1.06(+0.36%)
May 13, 2015 298.54 301.32 296.95 297.74 357,338 +1.07(+0.36%)
May 12, 2015 299.51 299.51 293.87 296.67 398,355 -4.71(-1.56%)
May 11, 2015 302.34 305.21 301.16 301.38 379,039 -1.92(-0.63%)
May 08, 2015 301.62 305.68 301.00 303.30 503,623 +5.19(+1.74%)
May 07, 2015 297.72 300.67 294.61 298.11 327,733 +1.45(+0.49%)
May 06, 2015 302.00 302.00 294.89 296.66 402,002 -4.03(-1.34%)
May 05, 2015 300.00 301.28 297.98 300.69 333,121 +0.13(+0.04%)
May 04, 2015 299.77 302.39 297.37 300.56 444,372 +1.97(+0.66%)
May 01, 2015 300.06 301.26 297.54 298.59 312,242 +1.28(+0.43%)
Apr 30, 2015 299.54 304.07 295.15 297.31 408,951 -3.32(-1.10%)
Apr 29, 2015 301.27 303.12 295.51 300.63 363,171 -1.75(-0.58%)
Apr 28, 2015 303.00 306.21 300.99 302.38 378,699 -2.31(-0.76%)
Apr 27, 2015 308.21 308.78 304.02 304.69 338,992 -2.75(-0.89%)
Apr 24, 2015 309.93 309.93 305.94 307.44 258,658 -2.47(-0.80%)
Apr 23, 2015 306.60 312.00 305.65 309.91 434,424 +1.58(+0.51%)
Apr 22, 2015 304.75 309.11 302.72 308.33 428,753 +3.47(+1.14%)
Apr 21, 2015 300.27 305.69 298.96 304.86 539,709 +5.24(+1.75%)
Apr 20, 2015 295.66 300.41 294.85 299.62 561,431 +4.95(+1.68%)
Apr 17, 2015 298.32 300.68 292.27 294.67 525,402 -5.26(-1.75%)
Apr 16, 2015 305.90 307.98 298.79 299.93 737,771 -2.27(-0.75%)
Apr 15, 2015 301.22 303.39 298.89 302.20 411,522 +1.13(+0.38%)
Apr 14, 2015 301.04 301.97 297.24 301.07 444,752 +0.37(+0.12%)
Apr 13, 2015 299.66 302.47 299.01 300.70 388,781 -0.12(-0.04%)
Apr 10, 2015 299.14 300.99 297.68 300.82 295,631 +1.42(+0.47%)
Apr 09, 2015 299.90 300.64 297.75 299.40 364,077 +0.40(+0.13%)
Apr 08, 2015 298.13 300.98 296.90 299.00 574,612 +0.76(+0.25%)
Apr 07, 2015 296.70 299.72 295.61 298.24 430,039 +1.54(+0.52%)
Apr 06, 2015 290.87 297.02 290.55 296.70 235,746 +3.02(+1.03%)
Apr 02, 2015 295.00 293.68 293.68 293.68 461,700 -0.90(-0.31%)
Apr 01, 2015 296.43 297.36 290.45 294.58 536,465 -1.67(-0.56%)
Mar 31, 2015 298.18 300.99 296.11 296.25 542,139 -3.75(-1.25%)
Mar 30, 2015 296.70 301.74 296.70 300.00 660,002 +4.25(+1.44%)
Mar 27, 2015 291.48 295.96 290.91 295.75 349,332 +4.09(+1.40%)
Mar 26, 2015 289.79 292.74 286.63 291.66 314,744 +1.40(+0.48%)
Mar 25, 2015 294.17 295.14 290.20 290.26 514,407 -3.95(-1.34%)
Mar 24, 2015 294.34 295.72 292.84 294.21 420,541 -0.44(-0.15%)
Mar 23, 2015 293.79 296.19 291.49 294.65 456,371 +0.20(+0.07%)
Mar 20, 2015 293.19 295.55 291.62 294.45 512,490 +2.05(+0.70%)
Mar 19, 2015 291.42 293.36 288.91 292.40 378,346 -0.26(-0.09%)
Mar 18, 2015 288.36 294.04 287.80 292.66 429,648 +3.75(+1.30%)
Mar 17, 2015 287.46 289.76 283.90 288.91 314,078 -0.41(-0.14%)
Mar 16, 2015 284.53 290.22 284.07 289.32 468,978 +5.15(+1.81%)
Mar 13, 2015 283.38 286.64 281.45 284.17 305,163 +0.72(+0.25%)
Mar 12, 2015 277.46 284.47 277.46 283.45 334,579 +6.42(+2.32%)
Mar 11, 2015 274.06 277.51 273.89 277.03 279,987 +2.71(+0.99%)
Mar 10, 2015 276.60 278.22 274.06 274.32 365,203 -5.86(-2.09%)
Mar 09, 2015 278.74 281.69 278.53 280.18 305,192 +1.02(+0.37%)
Mar 06, 2015 282.15 283.42 278.07 279.16 408,500 -3.55(-1.26%)
Mar 05, 2015 279.27 283.29 278.01 282.71 335,711 +4.47(+1.61%)
Mar 04, 2015 278.97 279.20 277.98 278.24 513,845 -0.96(-0.34%)
Mar 03, 2015 280.66 280.94 276.73 279.20 403,382 -3.09(-1.09%)
Mar 02, 2015 278.51 283.15 278.76 282.29 632,145 +3.78(+1.36%)
Feb 27, 2015 279.43 280.42 277.10 278.51 430,600 -0.89(-0.32%)
Feb 26, 2015 276.00 279.69 275.06 279.40 345,188 +2.94(+1.06%)
Feb 25, 2015 276.64 277.12 275.36 276.46 338,051 +0.27(+0.10%)
Feb 24, 2015 278.23 279.41 274.87 276.19 656,016 -3.43(-1.23%)
Feb 23, 2015 281.70 284.27 278.80 279.62 462,851 -2.78(-0.98%)
Feb 20, 2015 281.92 283.16 281.03 282.40 459,413 +0.47(+0.17%)
Feb 19, 2015 281.92 283.34 280.90 281.93 491,738 -0.94(-0.33%)
Feb 18, 2015 283.82 285.63 282.07 282.87 414,623 -1.36(-0.48%)
Feb 17, 2015 290.07 290.07 281.90 284.23 443,616 -2.38(-0.83%)
Feb 13, 2015 285.82 286.61 286.61 286.61 351,100 +1.70(+0.60%)
Feb 12, 2015 280.39 285.01 280.09 284.91 374,840 +5.26(+1.88%)
Feb 11, 2015 279.35 281.42 277.79 279.65 471,053 +0.21(+0.08%)
Feb 10, 2015 276.45 280.22 275.32 279.44 606,406 +6.32(+2.31%)
Feb 09, 2015 273.93 275.96 271.67 273.12 685,001 -1.29(-0.47%)
Feb 06, 2015 279.18 279.87 273.29 274.41 734,017 -5.32(-1.90%)
Feb 05, 2015 288.85 289.73 268.93 279.73 1,853,220 -12.59(-4.31%)
Feb 04, 2015 293.79 295.59 287.90 292.32 854,703 -2.96(-1.00%)
Feb 03, 2015 292.85 295.55 290.62 295.28 365,027 +3.76(+1.29%)
Feb 02, 2015 289.34 291.75 281.49 291.52 507,151 +2.69(+0.93%)
Jan 30, 2015 290.61 292.79 288.03 288.83 397,527 -4.10(-1.40%)
Jan 29, 2015 289.71 292.93 286.15 292.93 328,105 +2.83(+0.98%)
Jan 28, 2015 297.65 297.68 289.88 290.10 304,007 -4.65(-1.58%)
Jan 27, 2015 297.96 299.45 293.81 294.75 351,165 -5.90(-1.96%)
Jan 26, 2015 297.36 301.18 295.46 300.65 432,892 +2.11(+0.71%)
Jan 23, 2015 294.35 300.00 292.23 298.54 430,698 +4.11(+1.40%)
Jan 22, 2015 295.00 295.49 289.91 294.43 487,176 -0.49(-0.17%)
Jan 21, 2015 293.27 297.09 292.21 294.92 542,728 +1.64(+0.56%)
Jan 20, 2015 289.61 293.84 286.21 293.28 375,091 +3.73(+1.29%)
Jan 16, 2015 279.71 290.00 279.04 289.55 440,151 +9.90(+3.54%)
Jan 15, 2015 281.95 286.98 279.25 279.65 345,092 -1.72(-0.61%)
Jan 14, 2015 285.92 287.82 279.26 281.37 615,493 -6.18(-2.15%)
Jan 13, 2015 293.19 296.92 284.83 287.55 486,482 -3.81(-1.31%)
Jan 12, 2015 290.66 291.76 289.62 291.36 598,868 +0.61(+0.21%)
Jan 09, 2015 287.93 291.25 286.50 290.75 384,465 +2.82(+0.98%)
Jan 08, 2015 284.57 288.13 282.98 287.93 361,878 +7.98(+2.85%)
Jan 07, 2015 280.59 281.76 278.40 279.95 302,084 +2.13(+0.77%)
Jan 06, 2015 282.00 283.04 273.11 277.82 483,153 -3.58(-1.27%)
Jan 05, 2015 286.58 288.18 279.99 281.40 293,459 -3.97(-1.39%)
Jan 02, 2015 288.62 288.93 282.41 285.37 357,326 -0.68(-0.24%)
Dec 31, 2014 287.41 286.05 286.05 286.05 252,900 -0.83(-0.29%)
Dec 30, 2014 290.10 292.04 286.31 286.88 304,579 -4.47(-1.53%)
Dec 29, 2014 290.75 292.12 287.84 291.35 403,519 +0.23(+0.08%)
Dec 26, 2014 290.50 292.70 289.52 291.12 197,778 +0.92(+0.32%)
Dec 24, 2014 289.90 290.20 290.20 290.20 108,900 +0.47(+0.16%)
Dec 23, 2014 290.78 292.06 288.76 289.73 334,869 +0.28(+0.10%)
Dec 22, 2014 290.79 291.58 287.86 289.45 355,798 -0.05(-0.02%)
Dec 19, 2014 292.12 292.96 287.44 289.50 812,742 -0.68(-0.23%)
Dec 18, 2014 286.01 290.23 283.18 290.18 638,455 +7.30(+2.58%)
Dec 17, 2014 280.20 283.72 279.36 282.88 720,004 +4.30(+1.54%)
Dec 16, 2014 282.15 283.57 278.48 278.58 909,074 -3.91(-1.38%)
Dec 15, 2014 276.00 284.02 275.32 282.49 862,384 +8.17(+2.98%)
Dec 12, 2014 276.62 278.43 274.08 274.32 680,563 -3.69(-1.33%)
Dec 11, 2014 278.35 284.31 277.62 278.01 615,168 +0.72(+0.26%)
Dec 10, 2014 278.00 280.19 274.23 277.29 794,470 +0.20(+0.07%)
Dec 09, 2014 276.39 278.29 272.15 277.09 1,880,498 -1.23(-0.44%)
Dec 08, 2014 278.36 281.43 276.65 278.32 565,220 +0.08(+0.03%)
Dec 05, 2014 278.85 280.07 277.31 278.24 321,835 -0.42(-0.15%)
Dec 04, 2014 281.37 281.37 277.24 278.66 459,517 -2.79(-0.99%)
Dec 03, 2014 282.71 284.97 280.69 281.45 456,095 -1.54(-0.54%)
Dec 02, 2014 282.65 284.17 279.07 282.99 434,058 +1.38(+0.49%)
Dec 01, 2014 283.22 284.45 281.10 281.61 497,112 -4.26(-1.49%)
Nov 28, 2014 286.12 286.66 283.47 285.87 206,262 +1.50(+0.53%)
Nov 26, 2014 285.66 284.37 284.37 284.37 312,600 -0.21(-0.07%)
Nov 25, 2014 287.17 289.00 284.25 284.58 467,241 -1.62(-0.57%)
Nov 24, 2014 286.49 287.53 285.25 286.20 333,719 +1.10(+0.39%)
Nov 21, 2014 287.68 289.33 284.40 285.10 501,596 +0.27(+0.09%)
Nov 20, 2014 280.00 284.94 278.28 284.83 385,273 +4.21(+1.50%)
Nov 19, 2014 280.96 281.76 278.73 280.62 410,615 -1.38(-0.49%)
Nov 18, 2014 281.60 283.04 280.54 282.00 356,540 +1.12(+0.40%)
Nov 17, 2014 285.46 286.00 279.50 280.88 501,247 -4.58(-1.60%)
Nov 14, 2014 284.20 286.56 283.28 285.46 904,473 +1.23(+0.43%)
Nov 13, 2014 284.46 284.80 281.26 284.23 382,858 +1.00(+0.35%)
Nov 12, 2014 282.40 284.91 281.40 283.23 351,114 -1.05(-0.37%)
Nov 11, 2014 284.59 285.94 282.66 284.28 362,510 -0.71(-0.25%)
Nov 10, 2014 282.85 285.59 281.29 284.99 565,084 +1.38(+0.49%)
Nov 07, 2014 285.60 285.60 282.25 283.61 353,009 -1.37(-0.48%)
Nov 06, 2014 283.59 285.06 282.27 284.98 309,050 +0.96(+0.34%)
Nov 05, 2014 279.60 284.17 278.85 284.02 504,564 +5.91(+2.13%)
Nov 04, 2014 281.10 281.75 275.91 278.11 537,041 -3.74(-1.33%)
Nov 03, 2014 283.46 284.89 280.94 281.85 475,805 -1.50(-0.53%)
Oct 31, 2014 284.91 286.80 281.63 283.35 629,040 +0.38(+0.13%)
Oct 30, 2014 274.67 283.27 274.40 282.97 521,866 +6.37(+2.30%)
Oct 29, 2014 280.31 280.39 274.90 276.60 445,138 -3.88(-1.38%)
Oct 28, 2014 274.20 280.86 273.10 280.48 443,345 +7.42(+2.72%)
Oct 27, 2014 273.00 273.71 273.50 273.06 436,749 -0.44(-0.16%)
Oct 24, 2014 273.63 274.71 271.44 273.50 373,369 +0.26(+0.10%)
Oct 23, 2014 270.72 276.62 269.94 273.24 586,567 +4.49(+1.67%)
Oct 22, 2014 270.18 275.87 267.38 268.75 1,141,037 +0.61(+0.23%)
Oct 21, 2014 263.66 268.27 262.69 268.14 756,777 +7.09(+2.72%)
Oct 20, 2014 259.36 261.26 257.20 261.05 709,325 +1.33(+0.51%)
Oct 17, 2014 255.88 262.48 254.22 259.72 1,155,914 +7.57(+3.00%)
Oct 16, 2014 238.00 254.78 234.96 252.15 1,341,487 +13.47(+5.64%)
Oct 15, 2014 237.37 240.58 230.54 238.68 1,043,684 -0.59(-0.25%)
Oct 14, 2014 235.75 242.23 233.42 239.27 804,195 +4.65(+1.98%)
Oct 13, 2014 237.75 240.07 234.19 234.62 613,005 -2.35(-0.99%)
Oct 10, 2014 241.66 243.48 236.85 236.97 888,678 -5.03(-2.08%)
Oct 09, 2014 249.48 249.52 240.78 242.00 761,352 -6.98(-2.80%)
Oct 08, 2014 244.03 249.28 240.25 248.98 491,161 +5.77(+2.37%)
Oct 07, 2014 247.60 248.59 243.21 243.21 558,962 -6.26(-2.51%)
Oct 06, 2014 252.28 253.37 247.97 249.47 496,738 -2.39(-0.95%)
Oct 03, 2014 245.44 252.20 244.96 251.86 524,258 +8.19(+3.36%)
Oct 02, 2014 241.20 244.20 239.64 243.67 466,755 +1.03(+0.42%)
Oct 01, 2014 248.27 249.25 242.01 242.64 574,819 -5.63(-2.27%)
Sep 30, 2014 251.68 253.22 248.12 248.27 778,804 -2.69(-1.07%)
Sep 29, 2014 244.75 251.24 244.69 250.96 765,634 +2.60(+1.05%)
Sep 26, 2014 244.82 248.60 243.20 248.36 536,175 +5.27(+2.17%)
Sep 25, 2014 247.07 247.07 242.24 243.09 547,056 -4.96(-2.00%)
Sep 24, 2014 244.46 249.31 243.20 248.05 773,979 +3.59(+1.47%)
Sep 23, 2014 241.24 245.50 241.24 244.46 774,301 +2.98(+1.23%)
Sep 22, 2014 245.03 245.03 239.83 241.48 710,478 -4.77(-1.94%)
Sep 19, 2014 249.94 250.68 245.03 246.25 1,157,888 -3.07(-1.23%)
Sep 18, 2014 249.72 251.14 248.02 249.32 516,573 +1.28(+0.52%)
Sep 17, 2014 251.16 252.21 245.28 248.04 535,799 -2.23(-0.89%)
Sep 16, 2014 249.64 252.38 248.92 250.27 441,095 -0.76(-0.30%)
Sep 15, 2014 256.89 256.89 250.23 251.03 640,687 -6.88(-2.67%)
Sep 12, 2014 259.86 264.17 255.54 257.91 1,511,349 +5.04(+1.99%)
Sep 11, 2014 258.45 259.24 251.93 252.87 874,665 -6.34(-2.45%)
Sep 10, 2014 245.50 260.53 244.86 259.21 1,532,358 +13.57(+5.52%)
Sep 09, 2014 255.54 256.72 244.54 245.64 1,294,305 -10.81(-4.22%)
Sep 08, 2014 261.02 261.81 255.70 256.45 624,385 -5.52(-2.11%)
Sep 05, 2014 261.51 263.98 260.93 261.97 515,290 +0.24(+0.09%)
Sep 04, 2014 264.66 265.90 261.06 261.73 466,435 -1.74(-0.66%)
Sep 03, 2014 264.97 266.49 263.22 263.47 405,378 -0.84(-0.32%)
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.