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, 2008 45.32 47.34 45.15 46.69 1,148,976 +1.12(+2.45%)
Oct 30, 2008 45.00 46.09 44.02 45.57 1,465,853 +1.67(+3.79%)
Oct 29, 2008 42.33 45.15 41.13 43.91 2,253,593 +1.55(+3.67%)
Oct 28, 2008 42.51 42.85 40.08 42.35 1,818,225 +1.14(+2.78%)
Oct 27, 2008 41.23 44.00 40.43 41.21 877,434 -0.95(-2.25%)
Oct 24, 2008 39.86 43.84 39.49 42.16 1,415,228 -0.57(-1.33%)
Oct 23, 2008 44.98 47.47 41.42 42.72 2,718,685 -1.17(-2.67%)
Oct 22, 2008 45.82 46.31 42.23 43.90 1,940,081 -2.37(-5.13%)
Oct 21, 2008 46.12 47.70 45.62 46.27 1,386,014 -0.45(-0.96%)
Oct 20, 2008 44.21 46.82 43.65 46.72 1,032,382 +3.03(+6.95%)
Oct 17, 2008 42.39 45.13 40.96 43.68 1,522,402 +2.04(+4.89%)
Oct 16, 2008 41.31 43.52 38.41 41.64 3,072,508 +0.05(+0.11%)
Oct 15, 2008 46.07 46.39 41.60 41.60 1,379,677 -5.70(-12.04%)
Oct 14, 2008 47.55 51.42 45.24 47.29 1,616,447 +1.08(+2.34%)
Oct 13, 2008 43.51 46.21 43.38 46.21 1,848,083 +4.89(+11.82%)
Oct 10, 2008 42.71 44.44 36.33 41.33 4,304,338 -2.84(-6.43%)
Oct 09, 2008 50.08 52.13 43.41 44.17 2,780,206 -6.10(-12.13%)
Oct 08, 2008 51.33 53.52 48.40 50.26 1,676,029 -2.41(-4.58%)
Oct 07, 2008 56.78 56.78 52.67 52.67 635,880 -2.37(-4.31%)
Oct 06, 2008 55.36 55.63 51.14 55.05 778,097 -0.71(-1.27%)
Oct 03, 2008 57.34 59.09 55.43 55.76 0 -1.95(-3.37%)
Oct 02, 2008 59.57 61.57 55.49 57.70 1,039,027 -0.87(-1.49%)
Oct 01, 2008 58.90 60.22 58.26 58.58 903,346 -0.42(-0.71%)
Sep 30, 2008 53.90 59.96 53.87 58.99 3,195,044 +6.03(+11.39%)
Sep 29, 2008 57.56 58.05 52.96 52.96 1,288,675 -4.97(-8.58%)
Sep 26, 2008 56.50 59.98 56.40 57.93 0 -1.16(-1.97%)
Sep 25, 2008 58.78 59.56 57.24 59.10 924,504 -0.47(-0.80%)
Sep 24, 2008 56.97 59.70 56.65 59.57 843,883 +2.61(+4.58%)
Sep 23, 2008 54.80 57.69 54.20 56.97 900,823 +2.33(+4.26%)
Sep 22, 2008 57.24 57.75 54.64 54.64 1,072,606 -1.83(-3.25%)
Sep 19, 2008 56.77 57.70 54.45 56.47 0 +2.74(+5.09%)
Sep 18, 2008 50.38 55.59 44.25 53.74 4,992,501 +4.09(+8.23%)
Sep 17, 2008 55.99 56.14 48.50 49.65 6,142,879 -7.47(-13.08%)
Sep 16, 2008 56.73 57.25 55.23 57.12 2,272,022 -0.79(-1.37%)
Sep 15, 2008 56.89 59.56 56.89 57.91 1,622,224 -2.25(-3.74%)
Sep 12, 2008 59.79 60.46 59.45 60.17 1,288,854 -0.44(-0.72%)
Sep 11, 2008 60.10 60.78 59.39 60.60 1,600,588 -0.57(-0.93%)
Sep 10, 2008 60.74 61.90 60.12 61.17 1,643,577 +1.08(+1.80%)
Sep 09, 2008 60.56 62.04 59.36 60.09 2,311,407 -0.62(-1.03%)
Sep 08, 2008 60.69 61.25 59.48 60.72 1,646,742 +1.89(+3.21%)
Sep 05, 2008 59.40 60.04 58.45 58.83 0 -0.92(-1.54%)
Sep 04, 2008 60.51 61.54 59.75 59.75 1,907,208 -0.42(-0.70%)
Sep 03, 2008 60.13 60.34 59.39 60.17 1,470,140 -0.05(-0.08%)
Sep 02, 2008 60.49 60.92 59.92 60.21 1,675,909 +0.42(+0.70%)
Aug 29, 2008 60.50 61.01 58.98 59.80 2,289,747 -0.95(-1.56%)
Aug 28, 2008 60.91 62.08 60.46 60.74 1,429,292 +0.39(+0.65%)
Aug 27, 2008 58.74 60.96 58.74 60.35 1,033,042 +0.83(+1.39%)
Aug 26, 2008 57.82 59.52 57.31 59.52 1,656,035 +1.72(+2.98%)
Aug 25, 2008 59.30 60.16 57.66 57.80 1,039,918 -1.75(-2.94%)
Aug 22, 2008 58.62 59.91 57.91 59.55 1,217,201 +1.50(+2.58%)
Aug 21, 2008 56.80 58.43 56.73 58.05 1,700,945 +0.67(+1.17%)
Aug 20, 2008 58.71 58.90 56.96 57.38 924,514 -0.54(-0.93%)
Aug 19, 2008 58.18 59.71 57.58 57.92 1,704,999 -1.27(-2.14%)
Aug 18, 2008 60.76 60.77 58.92 59.19 876,580 -1.44(-2.38%)
Aug 15, 2008 60.60 60.80 58.54 60.63 0 +0.23(+0.39%)
Aug 14, 2008 59.29 61.41 58.71 60.40 1,021,766 +0.76(+1.28%)
Aug 13, 2008 61.45 61.45 59.45 59.64 2,243,044 -1.95(-3.16%)
Aug 12, 2008 61.56 62.97 61.29 61.58 1,462,161 -0.49(-0.79%)
Aug 11, 2008 60.50 63.00 59.90 62.08 1,058,104 +1.14(+1.86%)
Aug 08, 2008 59.63 61.43 59.59 60.94 1,013,238 +1.35(+2.26%)
Aug 07, 2008 60.04 60.50 59.38 59.59 598,475 -0.70(-1.16%)
Aug 06, 2008 60.26 61.04 59.51 60.29 795,252 -0.31(-0.51%)
Aug 05, 2008 59.80 60.60 59.00 60.60 1,101,751 +0.89(+1.50%)
Aug 04, 2008 60.11 60.41 59.39 59.70 1,068,999 -0.50(-0.83%)
Aug 01, 2008 59.90 60.65 58.36 60.20 1,046,219 +0.49(+0.83%)
Jul 31, 2008 59.20 60.33 58.80 59.71 970,519 -0.73(-1.20%)
Jul 30, 2008 60.69 62.53 59.86 60.44 2,298,568 +1.05(+1.77%)
Jul 29, 2008 59.39 59.57 57.24 59.39 1,570,269 +2.51(+4.42%)
Jul 28, 2008 58.40 58.90 56.79 56.87 969,863 -1.08(-1.86%)
Jul 25, 2008 59.47 59.57 57.10 57.95 1,354,678 -1.13(-1.91%)
Jul 24, 2008 59.57 61.41 59.04 59.08 10,930,163 -0.57(-0.95%)
Jul 23, 2008 56.57 59.65 56.44 59.65 1,970,486 +2.95(+5.20%)
Jul 22, 2008 55.85 56.94 54.58 56.70 2,196,022 -0.97(-1.68%)
Jul 21, 2008 55.33 58.32 55.33 57.66 2,248,783 +2.19(+3.94%)
Jul 18, 2008 54.90 55.57 54.03 55.48 2,181,102 +0.55(+1.00%)
Jul 17, 2008 50.42 54.95 50.42 54.93 5,607,477 +6.52(+13.48%)
Jul 16, 2008 47.28 48.40 46.34 48.40 2,638,016 +1.59(+3.40%)
Jul 15, 2008 46.54 47.07 44.89 46.81 3,498,073 -0.38(-0.81%)
Jul 14, 2008 48.49 48.49 47.07 47.19 1,216,671 -1.01(-2.10%)
Jul 11, 2008 49.64 49.78 47.76 48.21 1,914,464 -2.03(-4.04%)
Jul 10, 2008 49.54 50.49 49.09 50.24 684,651 +0.47(+0.95%)
Jul 09, 2008 51.01 51.29 49.47 49.76 634,256 -1.34(-2.62%)
Jul 08, 2008 49.67 51.24 48.95 51.10 717,048 +1.29(+2.60%)
Jul 07, 2008 50.58 52.16 48.81 49.81 1,101,300 -0.63(-1.25%)
Jul 04, 2008 50.84 51.74 49.60 50.44 690,379 +0.00(+0.00%)
Jul 03, 2008 50.84 51.74 49.60 50.44 690,379 -0.26(-0.51%)
Jul 02, 2008 51.19 51.88 50.49 50.70 1,146,935 -0.26(-0.51%)
Jul 01, 2008 51.66 52.15 49.57 50.96 3,481,335 -1.68(-3.18%)
Jun 30, 2008 52.33 52.77 51.17 52.64 1,688,590 +0.53(+1.02%)
Jun 27, 2008 52.18 53.01 51.66 52.11 1,552,028 -0.14(-0.27%)
Jun 26, 2008 52.31 53.60 51.94 52.25 1,722,207 -0.74(-1.41%)
Jun 25, 2008 54.48 54.96 52.88 52.99 2,124,336 -1.19(-2.20%)
Jun 24, 2008 53.81 55.05 53.80 54.18 1,523,512 +0.21(+0.40%)
Jun 23, 2008 56.70 56.72 53.56 53.97 1,094,219 -2.35(-4.17%)
Jun 20, 2008 57.48 57.54 56.23 56.31 928,991 -1.39(-2.40%)
Jun 19, 2008 56.87 58.18 56.82 57.70 865,717 +0.54(+0.94%)
Jun 18, 2008 57.12 57.71 56.78 57.16 840,513 -0.23(-0.41%)
Jun 17, 2008 57.39 58.06 56.62 57.39 1,157,200 +0.59(+1.03%)
Jun 16, 2008 56.20 57.33 55.94 56.81 884,112 +0.23(+0.41%)
Jun 13, 2008 55.80 56.57 54.97 56.57 1,232,585 +1.56(+2.84%)
Jun 12, 2008 53.75 55.66 53.60 55.01 1,597,376 +1.80(+3.38%)
Jun 11, 2008 53.80 54.45 53.05 53.21 1,553,045 -0.45(-0.83%)
Jun 10, 2008 53.20 53.92 52.91 53.66 896,871 +0.09(+0.17%)
Jun 09, 2008 53.99 54.60 53.03 53.57 1,175,872 -0.38(-0.71%)
Jun 06, 2008 55.66 56.08 53.85 53.95 1,551,441 -1.90(-3.40%)
Jun 05, 2008 55.94 56.41 55.78 55.85 989,173 +0.14(+0.25%)
Jun 04, 2008 54.67 55.84 54.44 55.71 788,815 +0.70(+1.27%)
Jun 03, 2008 55.20 55.46 54.24 55.01 1,155,019 +0.29(+0.53%)
Jun 02, 2008 56.26 56.26 53.40 54.72 1,589,766 -1.16(-2.08%)
May 30, 2008 56.82 56.83 55.66 55.89 1,015,779 -0.63(-1.12%)
May 29, 2008 55.62 57.10 55.62 56.52 1,371,124 +0.78(+1.40%)
May 28, 2008 54.22 56.13 53.46 55.74 1,843,042 +1.50(+2.76%)
May 27, 2008 52.86 54.29 52.60 54.24 1,649,603 +1.60(+3.04%)
May 26, 2008 52.84 53.67 52.54 52.64 0 +0.00(+0.00%)
May 23, 2008 52.84 53.67 52.54 52.64 933,516 -0.25(-0.48%)
May 22, 2008 52.67 53.99 52.44 52.89 689,882 +0.07(+0.14%)
May 21, 2008 53.87 54.03 52.44 52.81 1,241,624 -1.06(-1.97%)
May 20, 2008 54.13 54.51 53.34 53.88 1,335,851 -0.66(-1.21%)
May 19, 2008 55.54 55.96 54.33 54.54 1,346,251 -1.26(-2.25%)
May 16, 2008 55.71 56.66 55.40 55.79 1,209,179 -0.06(-0.10%)
May 15, 2008 55.54 55.94 55.15 55.85 1,214,346 +0.51(+0.93%)
May 14, 2008 55.25 55.89 55.15 55.34 1,013,309 +0.11(+0.20%)
May 13, 2008 55.15 55.78 52.80 55.22 1,341,867 +0.07(+0.14%)
May 12, 2008 54.85 55.35 54.77 55.15 1,255,777 +0.13(+0.24%)
May 09, 2008 53.85 55.54 53.85 55.02 685,077 +0.57(+1.04%)
May 08, 2008 55.00 55.01 53.70 54.45 836,402 +0.25(+0.46%)
May 07, 2008 53.99 55.32 53.43 54.20 1,963,472 +1.36(+2.57%)
May 06, 2008 53.76 54.15 52.22 52.84 938,004 -1.22(-2.26%)
May 05, 2008 54.45 55.46 54.03 54.06 976,297 -0.70(-1.27%)
May 02, 2008 55.01 55.01 54.46 54.76 1,589,473 +0.39(+0.72%)
May 01, 2008 53.29 54.45 52.59 54.37 1,281,353 +0.93(+1.74%)
Apr 30, 2008 52.87 53.74 52.39 53.44 1,509,064 +0.74(+1.41%)
Apr 29, 2008 52.67 52.88 52.08 52.69 917,153 +0.06(+0.11%)
Apr 28, 2008 51.80 53.11 51.36 52.64 1,724,306 +0.46(+0.87%)
Apr 25, 2008 52.08 52.55 51.43 52.18 1,516,763 +0.29(+0.56%)
Apr 24, 2008 48.55 53.39 48.55 51.89 3,610,318 +2.68(+5.45%)
Apr 23, 2008 48.60 50.54 48.60 49.21 1,257,351 -0.18(-0.36%)
Apr 22, 2008 48.87 49.72 47.86 49.39 3,572,592 +1.16(+2.41%)
Apr 21, 2008 46.77 49.77 46.77 48.23 3,939,634 -0.96(-1.95%)
Apr 18, 2008 48.07 49.43 47.47 49.18 2,263,809 +2.57(+5.51%)
Apr 17, 2008 47.60 48.25 46.51 46.61 1,280,157 -0.86(-1.80%)
Apr 16, 2008 45.49 47.94 45.38 47.47 2,575,747 +2.41(+5.35%)
Apr 15, 2008 44.63 45.31 44.59 45.06 690,566 +0.38(+0.85%)
Apr 14, 2008 44.68 45.42 44.46 44.68 772,676 +0.09(+0.21%)
Apr 11, 2008 44.12 44.96 43.75 44.59 644,925 +0.08(+0.19%)
Apr 10, 2008 44.05 44.79 43.90 44.50 411,578 +0.34(+0.78%)
Apr 09, 2008 45.42 45.47 44.10 44.16 509,343 -0.89(-1.98%)
Apr 08, 2008 44.69 46.46 44.31 45.05 843,985 +0.20(+0.46%)
Apr 07, 2008 45.56 45.61 44.35 44.85 798,985 -0.28(-0.62%)
Apr 04, 2008 45.32 45.51 44.40 45.13 813,843 -0.10(-0.23%)
Apr 03, 2008 44.88 46.69 44.88 45.23 865,954 -0.37(-0.82%)
Apr 02, 2008 45.99 46.36 44.97 45.60 837,727 +0.09(+0.20%)
Apr 01, 2008 45.20 45.55 44.47 45.51 865,343 +1.28(+2.90%)
Mar 31, 2008 44.33 44.85 43.98 44.22 896,647 +0.12(+0.27%)
Mar 28, 2008 45.05 45.08 43.99 44.10 535,100 -1.04(-2.31%)
Mar 27, 2008 45.89 46.05 43.98 45.14 898,261 -0.64(-1.40%)
Mar 26, 2008 44.39 47.84 45.79 45.79 4,882,102 +0.44(+0.96%)
Mar 25, 2008 45.89 45.96 44.04 45.35 1,347,509 -0.09(-0.20%)
Mar 24, 2008 47.94 47.94 45.44 45.44 2,148,874 -3.16(-6.51%)
Mar 21, 2008 41.70 49.33 41.58 48.61 8,732,540 +0.00(+0.00%)
Mar 20, 2008 41.70 49.33 41.58 48.61 8,732,540 +7.01(+16.85%)
Mar 19, 2008 41.89 43.28 41.60 41.60 2,669,668 -0.09(-0.22%)
Mar 18, 2008 43.63 43.63 41.02 41.69 2,511,103 +0.64(+1.56%)
Mar 17, 2008 42.82 42.94 39.62 41.05 2,265,286 -2.36(-5.43%)
Mar 14, 2008 43.98 44.68 42.03 43.40 4,158,802 +0.10(+0.24%)
Mar 13, 2008 42.42 43.30 40.75 43.30 1,587,838 +0.58(+1.35%)
Mar 12, 2008 41.83 43.11 41.70 42.72 1,598,071 +1.21(+2.91%)
Mar 11, 2008 41.50 41.89 40.27 41.51 2,488,232 +0.75(+1.85%)
Mar 10, 2008 42.70 42.70 39.72 40.76 2,752,329 -1.59(-3.76%)
Mar 07, 2008 41.76 43.07 41.41 42.35 1,637,892 +0.22(+0.53%)
Mar 06, 2008 44.56 44.73 41.42 42.13 3,057,148 -2.52(-5.65%)
Mar 05, 2008 44.23 45.65 43.40 44.65 3,684,389 +0.72(+1.63%)
Mar 04, 2008 43.63 44.48 43.10 43.93 1,952,180 +0.03(+0.06%)
Mar 03, 2008 47.01 47.18 43.15 43.91 2,319,156 -3.22(-6.83%)
Feb 29, 2008 48.15 48.53 46.57 47.13 1,192,762 -1.90(-3.87%)
Feb 28, 2008 48.75 49.03 47.94 49.03 670,719 +0.31(+0.63%)
Feb 27, 2008 48.40 49.18 48.26 48.72 629,087 -0.15(-0.30%)
Feb 26, 2008 48.33 50.06 48.33 48.87 1,786,946 +0.00(+0.00%)
Feb 25, 2008 47.84 49.61 47.01 48.87 1,596,412 +1.06(+2.22%)
Feb 22, 2008 49.00 49.12 46.60 47.81 1,659,904 -1.09(-2.23%)
Feb 21, 2008 50.49 50.89 48.24 48.90 1,337,610 -1.60(-3.17%)
Feb 20, 2008 49.01 50.55 48.63 50.50 1,038,777 +0.74(+1.50%)
Feb 19, 2008 52.25 52.26 48.07 49.75 2,546,543 -1.81(-3.52%)
Feb 18, 2008 50.92 52.13 50.52 51.57 0 +0.00(+0.00%)
Feb 15, 2008 50.92 52.13 50.52 51.57 2,943,138 +0.61(+1.19%)
Feb 14, 2008 51.51 51.88 50.17 50.96 1,788,240 -0.70(-1.35%)
Feb 13, 2008 52.58 52.58 51.10 51.66 1,511,263 -0.38(-0.73%)
Feb 12, 2008 51.66 52.66 51.14 52.04 1,855,316 +0.54(+1.05%)
Feb 11, 2008 51.65 53.47 50.78 51.50 6,128,215 +0.29(+0.56%)
Feb 08, 2008 47.35 56.50 46.54 51.21 16,170,264 +3.31(+6.92%)
Feb 07, 2008 47.47 49.19 47.44 47.90 1,818,795 +0.03(+0.06%)
Feb 06, 2008 47.73 49.50 46.68 47.87 2,420,337 +0.41(+0.86%)
Feb 05, 2008 47.01 48.07 46.18 47.46 2,359,614 -0.65(-1.35%)
Feb 04, 2008 49.89 49.98 47.92 48.11 2,020,195 -2.06(-4.10%)
Feb 01, 2008 47.19 50.99 45.90 50.17 3,587,710 +3.10(+6.58%)
Jan 31, 2008 44.63 47.59 43.79 47.07 13,421,793 +7.33(+18.43%)
Jan 30, 2008 40.05 41.40 37.79 39.75 13,017,041 -0.28(-0.70%)
Jan 29, 2008 39.90 40.16 37.08 40.02 8,267,909 +0.82(+2.09%)
Jan 28, 2008 37.56 40.83 36.80 39.21 36,601,056 -21.86(-35.79%)
Jan 25, 2008 63.61 63.73 57.91 61.06 1,969,798 -1.46(-2.34%)
Jan 24, 2008 60.88 63.70 60.52 62.52 2,630,563 +1.82(+3.01%)
Jan 23, 2008 54.97 60.86 54.76 60.70 2,807,033 +4.58(+8.16%)
Jan 22, 2008 53.33 56.45 50.66 56.12 4,172,451 -1.53(-2.65%)
Jan 21, 2008 51.67 58.39 50.65 57.64 0 +0.00(+0.00%)
Jan 18, 2008 51.67 58.39 50.65 57.64 8,279,671 +8.48(+17.25%)
Jan 17, 2008 58.91 58.95 44.20 49.17 21,212,688 -9.62(-16.37%)
Jan 16, 2008 60.91 61.65 58.31 58.79 4,389,995 -2.14(-3.51%)
Jan 15, 2008 63.29 63.67 60.72 60.93 3,258,037 -2.30(-3.64%)
Jan 14, 2008 63.95 65.14 61.57 63.23 1,749,534 -0.30(-0.47%)
Jan 11, 2008 66.79 69.37 59.94 63.53 7,780,094 -3.96(-5.86%)
Jan 10, 2008 68.14 68.20 65.67 67.48 5,865,455 -0.93(-1.36%)
Jan 09, 2008 68.43 68.66 67.07 68.41 1,673,023 +0.00(+0.00%)
Jan 08, 2008 67.55 69.50 67.06 68.41 2,392,550 +0.96(+1.42%)
Jan 07, 2008 67.44 67.85 66.86 67.46 1,727,362 +0.44(+0.65%)
Jan 04, 2008 67.72 68.75 64.98 67.02 3,829,633 -1.64(-2.39%)
Jan 03, 2008 69.03 69.29 68.33 68.66 770,515 -0.39(-0.57%)
Jan 02, 2008 69.48 69.81 68.40 69.05 1,671,014 -0.75(-1.08%)
Jan 01, 2008 68.62 69.93 68.30 69.80 0 +0.00(+0.00%)
Dec 31, 2007 68.62 69.93 68.30 69.80 825,134 +1.23(+1.79%)
Dec 28, 2007 68.55 69.08 68.41 68.57 977,968 +0.18(+0.26%)
Dec 27, 2007 68.79 69.26 68.00 68.40 754,911 -0.25(-0.37%)
Dec 26, 2007 69.36 69.40 68.65 68.65 1,466,471 -0.64(-0.93%)
Dec 24, 2007 69.41 70.65 69.16 69.29 732,376 -0.24(-0.35%)
Dec 21, 2007 70.63 70.83 69.34 69.53 2,862,036 -1.05(-1.49%)
Dec 20, 2007 71.55 71.75 68.32 70.58 1,981,187 -0.65(-0.91%)
Dec 19, 2007 70.84 71.78 70.80 71.23 1,326,297 +0.10(+0.14%)
Dec 18, 2007 71.39 71.67 70.24 71.13 2,079,166 +0.25(+0.35%)
Dec 17, 2007 71.12 72.63 70.58 70.88 1,472,165 -0.29(-0.41%)
Dec 14, 2007 70.84 72.14 70.81 71.17 1,402,977 +0.05(+0.07%)
Dec 13, 2007 70.10 72.14 68.36 71.12 3,957,323 +0.83(+1.18%)
Dec 12, 2007 72.60 73.30 69.57 70.29 4,003,012 -2.10(-2.91%)
Dec 11, 2007 72.51 73.19 72.04 72.40 2,003,997 -0.07(-0.09%)
Dec 10, 2007 72.84 72.84 71.83 72.46 1,491,788 -0.37(-0.51%)
Dec 07, 2007 72.62 73.40 72.61 72.84 1,978,823 +0.23(+0.32%)
Dec 06, 2007 71.36 72.74 71.30 72.60 2,514,165 +1.01(+1.40%)
Dec 05, 2007 72.32 72.83 70.49 71.60 4,492,989 -0.54(-0.75%)
Dec 04, 2007 71.90 72.57 68.61 72.14 4,530,375 -0.23(-0.32%)
Dec 03, 2007 72.24 72.93 71.91 72.37 958,739 +0.05(+0.06%)
Nov 30, 2007 72.23 72.69 71.58 72.32 6,008,725 +0.19(+0.26%)
Nov 29, 2007 72.60 72.70 59.25 72.14 36,326,584 -0.51(-0.70%)
Nov 28, 2007 72.47 72.98 72.17 72.65 1,678,033 +0.60(+0.83%)
Nov 27, 2007 72.88 72.88 71.51 72.05 2,144,593 -0.41(-0.57%)
Nov 26, 2007 72.03 73.04 72.03 72.46 1,266,404 +0.36(+0.50%)
Nov 23, 2007 71.58 72.13 71.53 72.10 160,720 +0.68(+0.95%)
Nov 21, 2007 71.01 72.15 70.83 71.42 1,073,156 +0.05(+0.07%)
Nov 20, 2007 71.53 72.14 71.25 71.37 2,855,053 -0.11(-0.16%)
Nov 19, 2007 72.51 72.77 70.90 71.49 3,424,774 -0.87(-1.21%)
Nov 16, 2007 72.14 72.56 71.69 72.36 1,927,684 +0.21(+0.30%)
Nov 15, 2007 71.76 72.81 71.76 72.15 1,710,453 +0.34(+0.47%)
Nov 14, 2007 73.84 73.84 71.36 71.81 7,391,875 -2.03(-2.75%)
Nov 13, 2007 72.71 73.84 72.62 73.84 1,868,381 +1.38(+1.90%)
Nov 12, 2007 72.04 73.25 72.04 72.46 1,866,769 +0.55(+0.76%)
Nov 09, 2007 72.00 73.03 70.99 71.91 5,644,249 -0.82(-1.13%)
Nov 08, 2007 73.07 73.45 71.21 72.73 6,899,774 -0.34(-0.46%)
Nov 07, 2007 74.56 74.68 72.00 73.07 8,874,569 -1.64(-2.19%)
Nov 06, 2007 74.77 74.86 74.55 74.71 923,500 +0.20(+0.27%)
Nov 05, 2007 74.37 74.94 74.24 74.50 1,553,924 -0.06(-0.07%)
Nov 02, 2007 74.56 74.93 74.32 74.56 1,455,083 +0.14(+0.19%)
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.