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, 2005 32.35 33.28 32.25 33.10 1,221,522 +0.77(+2.39%)
Oct 28, 2005 31.83 32.46 31.59 32.33 1,288,775 +0.75(+2.39%)
Oct 27, 2005 32.58 32.59 30.91 31.57 3,660,914 +1.05(+3.45%)
Oct 26, 2005 32.07 32.66 29.69 30.52 6,439,689 -1.64(-5.09%)
Oct 25, 2005 34.25 34.35 31.95 32.16 2,657,804 -2.47(-7.12%)
Oct 24, 2005 34.70 35.12 34.47 34.63 1,714,428 +0.28(+0.81%)
Oct 21, 2005 34.67 34.89 33.72 34.35 1,827,126 -0.22(-0.65%)
Oct 20, 2005 37.14 39.09 32.90 34.57 5,604,606 -1.41(-3.93%)
Oct 19, 2005 35.38 36.25 35.05 35.98 1,045,008 +0.61(+1.74%)
Oct 18, 2005 35.88 35.90 34.88 35.37 1,160,499 -0.65(-1.81%)
Oct 17, 2005 35.12 36.02 35.04 36.02 741,400 +1.01(+2.87%)
Oct 14, 2005 34.73 35.07 34.36 35.02 703,906 +0.32(+0.91%)
Oct 13, 2005 34.54 34.81 34.49 34.70 395,356 +0.24(+0.70%)
Oct 12, 2005 35.09 35.25 34.28 34.46 784,696 -0.77(-2.19%)
Oct 11, 2005 35.42 35.56 35.03 35.23 990,002 -0.21(-0.60%)
Oct 10, 2005 35.36 35.73 35.31 35.45 420,173 +0.14(+0.40%)
Oct 07, 2005 35.18 35.35 34.91 35.31 535,342 +0.34(+0.96%)
Oct 06, 2005 35.23 35.58 34.72 34.97 714,757 -0.15(-0.42%)
Oct 05, 2005 36.49 36.51 35.12 35.12 857,966 -1.41(-3.87%)
Oct 04, 2005 36.63 36.72 36.34 36.53 392,025 +0.12(+0.33%)
Oct 03, 2005 36.49 36.49 36.14 36.41 544,796 -0.03(-0.08%)
Sep 30, 2005 36.30 36.49 36.12 36.44 780,184 +0.16(+0.44%)
Sep 29, 2005 37.04 37.04 36.24 36.28 1,148,574 -0.86(-2.31%)
Sep 28, 2005 36.94 37.23 36.50 37.14 504,938 +0.10(+0.28%)
Sep 27, 2005 37.33 37.40 36.83 37.04 814,992 -0.29(-0.77%)
Sep 26, 2005 37.74 37.88 37.11 37.33 753,325 -0.52(-1.38%)
Sep 23, 2005 37.85 37.96 36.97 37.85 718,302 +0.75(+2.03%)
Sep 22, 2005 36.67 37.20 36.31 37.09 790,605 +0.38(+1.04%)
Sep 21, 2005 37.14 37.15 36.34 36.71 664,692 -0.56(-1.50%)
Sep 20, 2005 38.15 38.16 36.20 37.27 2,389,112 -0.99(-2.58%)
Sep 19, 2005 37.76 38.27 37.54 38.26 776,209 +0.22(+0.59%)
Sep 16, 2005 38.60 38.60 37.73 38.03 958,954 -0.61(-1.57%)
Sep 15, 2005 38.90 39.00 38.41 38.64 301,566 -0.25(-0.65%)
Sep 14, 2005 39.15 39.16 38.72 38.89 400,190 -0.26(-0.67%)
Sep 13, 2005 39.49 39.51 38.81 39.15 510,417 -0.34(-0.87%)
Sep 12, 2005 38.27 39.78 38.07 39.49 999,671 +1.31(+3.44%)
Sep 09, 2005 37.77 38.19 37.60 38.18 717,228 +0.38(+1.01%)
Sep 08, 2005 37.69 37.80 37.47 37.80 428,660 +0.07(+0.17%)
Sep 07, 2005 38.16 38.16 37.57 37.73 686,501 -0.38(-1.00%)
Sep 06, 2005 37.88 38.16 37.68 38.12 756,871 +0.28(+0.74%)
Sep 02, 2005 38.95 39.07 37.79 37.84 814,777 -1.18(-3.03%)
Sep 01, 2005 39.09 39.31 38.58 39.02 599,588 -0.14(-0.36%)
Aug 31, 2005 38.77 39.16 38.40 39.16 563,812 +0.29(+0.74%)
Aug 30, 2005 38.99 39.04 38.86 38.87 589,166 -0.12(-0.31%)
Aug 29, 2005 38.86 39.09 38.84 38.99 599,265 +0.09(+0.24%)
Aug 26, 2005 39.01 39.01 38.77 38.90 718,302 -0.10(-0.26%)
Aug 25, 2005 38.80 39.15 38.78 39.00 997,415 +0.30(+0.77%)
Aug 24, 2005 38.42 39.14 38.35 38.70 544,581 +0.29(+0.75%)
Aug 23, 2005 38.27 38.55 38.19 38.41 670,386 +0.09(+0.24%)
Aug 22, 2005 38.37 38.41 38.13 38.32 770,085 -0.05(-0.12%)
Aug 19, 2005 38.51 38.51 38.08 38.37 292,864 -0.03(-0.07%)
Aug 18, 2005 38.26 38.40 37.12 38.40 1,006,976 -0.04(-0.10%)
Aug 17, 2005 38.26 38.54 38.25 38.43 397,397 +0.12(+0.32%)
Aug 16, 2005 38.63 38.72 38.17 38.31 312,632 -0.45(-1.15%)
Aug 15, 2005 38.92 38.94 38.41 38.76 424,256 -0.16(-0.41%)
Aug 12, 2005 38.77 39.08 38.63 38.92 471,849 +0.18(+0.46%)
Aug 11, 2005 39.09 39.14 38.33 38.74 582,935 -0.27(-0.69%)
Aug 10, 2005 38.95 39.93 38.80 39.01 986,027 +0.15(+0.38%)
Aug 09, 2005 38.50 38.95 38.22 38.86 579,927 +0.22(+0.58%)
Aug 08, 2005 38.67 38.73 38.28 38.64 681,667 +0.07(+0.17%)
Aug 05, 2005 39.28 39.42 38.49 38.57 670,386 -0.80(-2.03%)
Aug 04, 2005 39.37 39.61 39.17 39.37 542,648 +0.00(+0.00%)
Aug 03, 2005 39.18 39.37 38.84 39.37 358,721 +0.01(+0.02%)
Aug 02, 2005 39.37 39.56 38.92 39.36 585,191 -0.01(-0.02%)
Aug 01, 2005 38.74 39.88 38.74 39.37 755,044 -0.25(-0.63%)
Jul 29, 2005 40.42 40.60 39.46 39.62 1,028,463 -0.88(-2.18%)
Jul 28, 2005 40.51 40.92 40.31 40.51 435,321 -0.12(-0.30%)
Jul 27, 2005 40.52 40.84 40.13 40.63 614,736 +0.11(+0.28%)
Jul 26, 2005 40.54 40.75 39.86 40.52 1,015,786 -0.01(-0.02%)
Jul 25, 2005 40.53 40.71 39.88 40.53 1,191,655 -0.01(-0.02%)
Jul 22, 2005 40.40 41.04 40.18 40.54 976,680 +0.16(+0.39%)
Jul 21, 2005 40.03 41.20 40.03 40.38 2,911,885 +0.36(+0.91%)
Jul 20, 2005 40.02 40.02 39.18 40.02 1,903,189 -0.20(-0.51%)
Jul 19, 2005 40.76 40.84 40.01 40.22 913,831 -0.27(-0.67%)
Jul 18, 2005 40.30 40.55 39.47 40.49 844,537 +0.06(+0.14%)
Jul 15, 2005 39.93 40.43 39.69 40.43 827,777 +0.44(+1.09%)
Jul 14, 2005 39.65 40.13 39.53 40.00 903,518 +0.44(+1.11%)
Jul 13, 2005 39.98 40.18 39.47 39.56 1,154,053 -0.38(-0.96%)
Jul 12, 2005 38.86 39.98 38.42 39.94 1,172,639 +1.16(+3.00%)
Jul 11, 2005 39.06 39.07 38.21 38.78 790,390 -0.18(-0.45%)
Jul 08, 2005 38.39 39.00 38.07 38.95 564,886 +0.50(+1.31%)
Jul 07, 2005 38.12 38.45 37.93 38.45 761,920 +0.34(+0.88%)
Jul 06, 2005 38.07 39.30 37.82 38.12 1,430,373 -0.05(-0.12%)
Jul 05, 2005 37.84 38.35 37.06 38.16 726,252 +0.00(+0.00%)
Jul 01, 2005 37.74 38.16 37.58 38.16 724,426 +0.41(+1.08%)
Jun 30, 2005 37.93 39.09 37.65 37.75 1,833,142 -0.10(-0.27%)
Jun 29, 2005 37.19 38.11 37.03 37.86 1,253,537 +0.54(+1.45%)
Jun 28, 2005 36.67 37.56 36.67 37.32 950,359 +1.07(+2.95%)
Jun 27, 2005 37.18 37.19 35.88 36.25 1,417,266 -0.94(-2.53%)
Jun 24, 2005 35.84 37.23 35.81 37.19 2,286,943 +1.40(+3.90%)
Jun 23, 2005 36.39 36.41 35.74 35.79 1,020,835 -0.63(-1.74%)
Jun 22, 2005 36.53 36.77 36.31 36.42 539,102 +0.03(+0.08%)
Jun 21, 2005 36.44 36.55 36.14 36.39 532,549 +0.09(+0.26%)
Jun 20, 2005 36.25 36.64 35.94 36.30 998,919 -0.10(-0.28%)
Jun 17, 2005 36.66 36.66 36.12 36.40 1,263,314 +0.10(+0.28%)
Jun 16, 2005 34.49 36.51 34.40 36.30 1,752,782 +2.01(+5.86%)
Jun 15, 2005 34.28 34.48 33.95 34.29 1,013,960 +0.22(+0.66%)
Jun 14, 2005 34.46 34.58 33.52 34.07 1,231,728 -0.34(-0.97%)
Jun 13, 2005 34.39 34.67 34.16 34.40 777,713 +0.06(+0.16%)
Jun 10, 2005 34.35 34.63 34.03 34.35 796,729 +0.19(+0.54%)
Jun 09, 2005 33.16 34.47 33.15 34.16 2,047,258 +1.01(+3.06%)
Jun 08, 2005 30.73 33.43 30.73 33.15 5,693,669 -1.63(-4.68%)
Jun 07, 2005 34.87 35.17 34.58 34.77 583,258 -0.09(-0.27%)
Jun 06, 2005 34.53 35.19 34.30 34.87 661,255 +0.43(+1.24%)
Jun 03, 2005 34.96 34.99 34.38 34.44 1,221,737 -0.40(-1.15%)
Jun 02, 2005 34.99 35.08 34.57 34.84 853,991 -0.16(-0.45%)
Jun 01, 2005 35.04 35.12 34.49 35.00 951,541 -0.11(-0.32%)
May 31, 2005 35.11 35.34 34.61 35.11 1,587,226 +0.01(+0.03%)
May 27, 2005 34.78 35.21 34.36 35.10 551,994 +0.17(+0.48%)
May 26, 2005 35.37 35.40 34.68 34.93 988,605 -0.30(-0.85%)
May 25, 2005 35.84 35.84 35.21 35.23 1,134,393 -0.64(-1.79%)
May 24, 2005 36.02 36.22 35.80 35.87 1,006,224 -0.06(-0.16%)
May 23, 2005 35.53 36.05 35.25 35.93 905,989 +0.60(+1.71%)
May 20, 2005 35.45 35.45 35.07 35.32 597,869 -0.12(-0.34%)
May 19, 2005 34.66 35.56 34.46 35.45 1,185,531 +0.87(+2.50%)
May 18, 2005 34.00 34.73 33.04 34.58 2,169,733 +0.60(+1.75%)
May 17, 2005 34.49 34.52 33.92 33.98 1,630,522 -0.46(-1.32%)
May 16, 2005 33.97 34.49 33.57 34.44 2,438,317 +0.98(+2.92%)
May 13, 2005 33.17 33.52 32.72 33.46 1,360,649 +0.48(+1.47%)
May 12, 2005 32.95 33.51 32.20 32.98 2,734,405 +0.10(+0.31%)
May 11, 2005 35.10 35.11 32.58 32.88 3,554,662 -2.22(-6.34%)
May 10, 2005 36.25 36.25 35.03 35.10 956,912 -1.20(-3.31%)
May 09, 2005 36.23 36.32 35.89 36.30 534,698 +0.12(+0.33%)
May 06, 2005 36.21 36.31 36.00 36.18 393,637 +0.06(+0.15%)
May 05, 2005 36.63 36.72 35.86 36.12 1,269,222 -0.54(-1.47%)
May 04, 2005 36.81 36.97 36.39 36.66 844,644 -0.09(-0.25%)
May 03, 2005 37.02 37.37 36.43 36.76 908,352 -0.26(-0.70%)
May 02, 2005 37.60 37.79 37.00 37.02 728,186 -0.59(-1.56%)
Apr 29, 2005 37.84 37.93 37.23 37.60 693,485 -0.03(-0.07%)
Apr 28, 2005 37.88 37.88 37.09 37.63 979,473 -0.22(-0.59%)
Apr 27, 2005 37.93 38.20 37.64 37.86 1,448,207 -0.07(-0.20%)
Apr 26, 2005 39.50 39.51 37.93 37.93 1,157,169 -1.55(-3.94%)
Apr 25, 2005 39.93 40.02 39.35 39.48 761,920 -0.34(-0.86%)
Apr 22, 2005 39.53 41.14 39.33 39.83 1,420,382 +0.30(+0.75%)
Apr 21, 2005 37.23 39.78 36.96 39.53 2,807,997 +4.14(+11.70%)
Apr 20, 2005 36.18 36.35 35.29 35.39 992,043 -0.73(-2.01%)
Apr 19, 2005 34.98 36.12 34.87 36.12 1,132,781 +1.37(+3.94%)
Apr 18, 2005 34.89 34.91 34.36 34.75 859,685 -0.05(-0.13%)
Apr 15, 2005 35.37 35.48 34.75 34.79 1,009,555 -1.04(-2.91%)
Apr 14, 2005 35.93 36.19 35.63 35.84 419,206 -0.01(-0.03%)
Apr 13, 2005 36.05 36.05 35.52 35.85 575,737 -0.19(-0.52%)
Apr 12, 2005 36.16 36.16 35.55 36.03 1,029,215 -0.18(-0.49%)
Apr 11, 2005 36.95 36.95 35.93 36.21 592,604 -0.63(-1.72%)
Apr 08, 2005 37.19 37.23 36.76 36.84 324,557 -0.34(-0.93%)
Apr 07, 2005 37.71 37.80 37.11 37.19 607,000 -0.53(-1.41%)
Apr 06, 2005 37.73 37.93 37.47 37.72 557,581 -0.01(-0.02%)
Apr 05, 2005 37.96 38.29 37.69 37.73 379,241 -0.33(-0.86%)
Apr 04, 2005 38.33 38.33 37.61 38.05 517,938 -0.28(-0.73%)
Apr 01, 2005 38.46 39.47 38.11 38.33 1,268,793 +0.73(+1.93%)
Mar 31, 2005 38.16 38.40 37.60 37.60 708,418 -0.06(-0.15%)
Mar 30, 2005 37.37 37.78 37.16 37.66 300,599 +0.22(+0.60%)
Mar 29, 2005 37.88 38.16 37.27 37.44 614,091 -0.45(-1.18%)
Mar 28, 2005 37.94 37.98 37.70 37.88 588,522 +0.10(+0.27%)
Mar 24, 2005 37.49 38.12 37.42 37.78 631,066 +0.32(+0.84%)
Mar 23, 2005 37.33 37.79 37.10 37.46 544,581 +0.23(+0.62%)
Mar 22, 2005 37.23 37.94 37.00 37.23 662,973 +0.00(+0.00%)
Mar 21, 2005 37.19 37.60 36.98 37.23 381,927 +0.16(+0.43%)
Mar 18, 2005 37.14 37.48 36.77 37.07 1,077,883 -0.21(-0.57%)
Mar 17, 2005 36.65 37.33 36.50 37.29 705,517 +0.59(+1.60%)
Mar 16, 2005 37.05 37.06 36.59 36.70 594,323 -0.47(-1.25%)
Mar 15, 2005 36.77 37.31 36.52 37.17 1,205,622 +0.48(+1.32%)
Mar 14, 2005 36.26 36.79 36.26 36.68 603,885 +0.42(+1.16%)
Mar 11, 2005 35.71 36.30 35.42 36.26 1,211,423 +0.56(+1.56%)
Mar 10, 2005 35.21 35.76 35.21 35.71 1,008,158 +0.49(+1.40%)
Mar 09, 2005 35.09 35.50 35.00 35.21 396,323 +0.04(+0.11%)
Mar 08, 2005 35.42 35.46 34.90 35.18 824,984 -0.31(-0.87%)
Mar 07, 2005 35.72 35.96 35.37 35.48 763,317 -0.15(-0.42%)
Mar 04, 2005 36.35 36.35 35.60 35.63 937,789 -0.61(-1.67%)
Mar 03, 2005 36.86 36.86 36.12 36.24 477,650 -0.51(-1.39%)
Mar 02, 2005 36.78 36.89 36.51 36.75 459,709 -0.02(-0.05%)
Mar 01, 2005 36.72 36.90 36.29 36.77 1,188,647 +0.05(+0.13%)
Feb 28, 2005 35.84 36.92 35.84 36.72 1,201,002 +0.00(+0.00%)
Feb 25, 2005 35.84 36.73 35.84 36.72 907,063 +0.88(+2.47%)
Feb 24, 2005 35.65 36.08 35.04 35.84 844,859 +0.02(+0.05%)
Feb 23, 2005 36.14 36.46 35.73 35.82 615,703 -0.37(-1.03%)
Feb 22, 2005 36.48 36.48 35.68 36.19 607,108 -0.38(-1.04%)
Feb 18, 2005 37.14 37.33 36.30 36.57 574,233 -0.85(-2.26%)
Feb 17, 2005 37.33 37.55 36.95 37.42 673,717 +0.33(+0.88%)
Feb 16, 2005 37.52 37.53 36.44 37.09 1,688,751 -0.44(-1.17%)
Feb 15, 2005 38.00 38.03 37.48 37.53 755,044 -0.60(-1.56%)
Feb 14, 2005 38.41 38.52 37.99 38.13 767,936 -0.51(-1.32%)
Feb 11, 2005 37.23 38.71 37.15 38.64 1,088,734 +1.41(+3.77%)
Feb 10, 2005 38.24 38.43 36.33 37.23 1,987,417 -1.00(-2.61%)
Feb 09, 2005 39.47 39.50 38.16 38.23 498,385 -1.24(-3.14%)
Feb 08, 2005 39.48 39.77 39.37 39.47 672,643 -0.08(-0.21%)
Feb 07, 2005 39.43 39.75 39.28 39.55 645,354 +0.03(+0.07%)
Feb 04, 2005 38.93 39.56 38.49 39.52 570,151 +0.47(+1.22%)
Feb 03, 2005 39.42 39.42 37.50 39.05 2,247,192 -0.28(-0.71%)
Feb 02, 2005 39.71 40.01 39.28 39.33 686,716 -0.52(-1.31%)
Feb 01, 2005 40.02 40.35 39.65 39.85 817,678 -0.57(-1.40%)
Jan 31, 2005 40.60 40.77 40.15 40.42 611,083 -0.09(-0.23%)
Jan 28, 2005 40.73 40.77 40.12 40.51 426,941 -0.18(-0.43%)
Jan 27, 2005 40.71 40.91 40.30 40.69 463,791 -0.21(-0.52%)
Jan 26, 2005 40.72 41.23 40.42 40.90 543,292 +0.32(+0.78%)
Jan 25, 2005 41.08 41.33 39.52 40.58 685,535 -0.26(-0.64%)
Jan 24, 2005 41.69 41.77 40.73 40.84 326,813 -0.81(-1.94%)
Jan 21, 2005 41.89 42.19 41.55 41.65 432,313 -0.19(-0.44%)
Jan 20, 2005 41.79 42.05 41.36 41.84 354,316 +0.05(+0.11%)
Jan 19, 2005 42.18 42.18 41.50 41.79 335,515 -0.39(-0.93%)
Jan 18, 2005 40.99 42.18 40.85 42.18 789,853 +1.19(+2.91%)
Jan 14, 2005 41.05 41.19 40.77 40.99 509,128 +0.04(+0.09%)
Jan 13, 2005 41.23 41.33 40.93 40.96 330,144 -0.32(-0.77%)
Jan 12, 2005 41.49 41.49 40.38 41.27 589,166 -0.27(-0.65%)
Jan 11, 2005 41.89 42.13 40.86 41.54 1,192,730 -1.37(-3.19%)
Jan 10, 2005 42.77 43.13 42.68 42.91 423,611 -0.30(-0.69%)
Jan 07, 2005 43.12 43.52 42.82 43.21 245,378 +0.01(+0.02%)
Jan 06, 2005 42.86 43.42 42.76 43.20 413,297 +0.19(+0.43%)
Jan 05, 2005 42.77 43.19 42.44 43.01 368,283 -0.16(-0.37%)
Jan 04, 2005 43.52 43.95 43.12 43.17 833,256 -0.26(-0.60%)
Jan 03, 2005 41.65 43.98 41.57 43.43 1,019,761 -0.76(-1.73%)
Dec 31, 2004 44.52 44.60 44.16 44.19 164,051 -0.33(-0.73%)
Dec 30, 2004 45.07 45.08 43.66 44.52 448,536 -0.64(-1.42%)
Dec 29, 2004 44.77 45.18 44.49 45.16 187,686 +0.32(+0.71%)
Dec 28, 2004 43.77 44.97 43.67 44.85 330,251 +1.08(+2.47%)
Dec 27, 2004 44.59 44.59 43.74 43.77 328,639 -0.82(-1.84%)
Dec 23, 2004 44.59 44.83 44.25 44.59 365,060 +0.09(+0.21%)
Dec 22, 2004 44.12 44.56 44.01 44.49 282,443 +0.28(+0.63%)
Dec 21, 2004 44.35 44.82 44.17 44.21 367,208 -0.14(-0.31%)
Dec 20, 2004 44.02 44.74 43.83 44.35 518,797 +0.34(+0.76%)
Dec 17, 2004 42.54 44.21 42.35 44.02 676,403 +1.32(+3.10%)
Dec 16, 2004 43.28 44.20 42.68 42.70 696,063 -0.03(-0.07%)
Dec 15, 2004 43.19 43.47 42.48 42.72 424,148 -0.56(-1.29%)
Dec 14, 2004 42.40 43.28 42.28 43.28 446,172 +0.70(+1.64%)
Dec 13, 2004 41.35 42.82 41.30 42.58 689,295 +1.28(+3.11%)
Dec 10, 2004 41.16 41.37 40.99 41.30 376,985 +0.27(+0.66%)
Dec 09, 2004 40.88 41.15 40.48 41.03 338,631 +0.16(+0.39%)
Dec 08, 2004 40.44 40.96 40.05 40.87 329,177 +0.45(+1.11%)
Dec 07, 2004 40.97 41.61 40.40 40.42 356,357 -0.32(-0.78%)
Dec 06, 2004 40.66 40.96 39.76 40.74 237,965 +0.09(+0.23%)
Dec 03, 2004 41.05 41.28 40.43 40.65 288,137 -0.35(-0.86%)
Dec 02, 2004 40.82 41.06 40.63 41.00 346,151 +0.19(+0.46%)
Dec 01, 2004 39.93 40.94 39.93 40.82 336,052 +0.88(+2.21%)
Nov 30, 2004 40.02 40.16 39.62 39.93 523,739 -0.08(-0.21%)
Nov 29, 2004 40.01 40.06 39.29 40.02 431,024 +0.06(+0.14%)
Nov 26, 2004 40.21 40.25 39.91 39.96 86,806 -0.29(-0.72%)
Nov 24, 2004 40.05 40.36 40.02 40.25 336,590 +0.18(+0.44%)
Nov 23, 2004 39.84 40.14 39.48 40.07 476,683 +0.08(+0.21%)
Nov 22, 2004 40.35 40.36 39.92 39.99 602,488 -0.36(-0.90%)
Nov 19, 2004 40.38 40.43 40.13 40.35 594,646 -0.12(-0.30%)
Nov 18, 2004 40.08 40.54 39.65 40.47 344,003 +0.34(+0.86%)
Nov 17, 2004 39.98 40.48 39.93 40.13 620,430 +0.19(+0.47%)
Nov 16, 2004 40.12 40.16 39.80 39.94 404,703 -0.31(-0.76%)
Nov 15, 2004 39.79 40.56 39.79 40.25 999,456 +0.22(+0.56%)
Nov 12, 2004 39.84 40.38 39.66 40.02 487,749 +0.27(+0.68%)
Nov 11, 2004 39.09 39.77 39.08 39.75 936,178 +0.73(+1.86%)
Nov 10, 2004 39.00 39.11 38.35 39.03 535,557 -0.06(-0.14%)
Nov 09, 2004 39.17 39.37 38.75 39.08 452,726 -0.01(-0.02%)
Nov 08, 2004 38.63 39.09 38.56 39.09 595,290 +0.08(+0.21%)
Nov 05, 2004 39.09 39.15 38.84 39.01 581,431 -0.14(-0.36%)
Nov 04, 2004 38.98 39.19 38.65 39.15 662,436 +0.06(+0.14%)
Nov 03, 2004 38.77 39.09 38.77 39.09 616,347 +0.47(+1.20%)
Nov 02, 2004 38.16 38.72 38.13 38.63 907,600 +0.34(+0.87%)
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.