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 (%)
Apr 29, 2016 187.04 189.56 186.29 189.24 833,610 +1.96(+1.05%)
Apr 28, 2016 188.88 189.36 186.24 187.28 1,359,301 -1.60(-0.85%)
Apr 27, 2016 187.26 189.68 186.86 188.88 1,175,766 +1.15(+0.61%)
Apr 26, 2016 188.48 190.11 187.11 187.72 718,075 -2.07(-1.09%)
Apr 25, 2016 190.50 191.09 188.53 189.79 866,265 -1.95(-1.01%)
Apr 22, 2016 188.33 192.74 187.66 191.74 1,302,893 +3.16(+1.67%)
Apr 21, 2016 188.11 191.62 184.26 188.58 3,183,361 -14.26(-7.03%)
Apr 20, 2016 198.22 203.70 196.68 202.84 1,294,691 +5.86(+2.98%)
Apr 19, 2016 200.13 201.48 193.82 196.98 929,149 -3.15(-1.57%)
Apr 18, 2016 198.73 200.66 197.94 200.12 638,093 +0.21(+0.11%)
Apr 15, 2016 200.23 201.00 198.93 199.91 480,653 +0.27(+0.14%)
Apr 14, 2016 198.73 201.53 197.61 199.64 954,227 -0.61(-0.31%)
Apr 13, 2016 191.90 200.61 190.67 200.25 1,021,194 +10.00(+5.25%)
Apr 12, 2016 192.72 194.69 185.96 190.26 1,246,206 -2.14(-1.11%)
Apr 11, 2016 200.40 201.44 192.11 192.40 898,835 -7.98(-3.98%)
Apr 08, 2016 198.66 200.85 197.80 200.38 681,187 +2.64(+1.34%)
Apr 07, 2016 197.54 201.05 196.01 197.73 873,129 -1.89(-0.95%)
Apr 06, 2016 196.38 199.81 194.80 199.62 692,463 +4.15(+2.12%)
Apr 05, 2016 197.41 197.48 193.27 195.47 1,077,428 -4.38(-2.19%)
Apr 04, 2016 205.89 206.25 199.69 199.85 656,132 -5.97(-2.90%)
Apr 01, 2016 203.56 206.47 201.52 205.82 544,649 +1.04(+0.51%)
Mar 31, 2016 200.42 205.36 199.08 204.78 961,326 +3.76(+1.87%)
Mar 30, 2016 199.58 202.92 199.43 201.02 727,934 +2.97(+1.50%)
Mar 29, 2016 195.56 198.59 194.80 198.05 670,198 +1.61(+0.82%)
Mar 28, 2016 197.93 198.35 194.96 196.44 476,164 -0.68(-0.34%)
Mar 24, 2016 194.93 197.12 197.12 197.12 591,208 +1.83(+0.94%)
Mar 23, 2016 195.99 198.35 194.96 195.28 646,745 -0.48(-0.25%)
Mar 22, 2016 194.26 196.05 193.08 195.77 706,869 +0.02(+0.01%)
Mar 21, 2016 194.61 197.34 192.97 195.75 676,051 +1.49(+0.77%)
Mar 18, 2016 191.75 194.85 188.99 194.26 1,894,855 +2.92(+1.53%)
Mar 17, 2016 193.60 194.43 190.69 191.34 1,462,961 -1.66(-0.86%)
Mar 16, 2016 194.46 195.34 190.58 192.99 1,317,471 -3.13(-1.59%)
Mar 15, 2016 198.00 202.09 194.30 196.12 882,007 -3.88(-1.94%)
Mar 14, 2016 200.70 201.65 195.92 200.00 815,820 +3.04(+1.54%)
Mar 11, 2016 196.69 197.21 193.61 196.96 1,010,978 +3.30(+1.70%)
Mar 10, 2016 198.50 199.84 192.43 193.66 817,397 -4.77(-2.41%)
Mar 09, 2016 199.15 199.15 195.37 198.44 693,622 +0.51(+0.26%)
Mar 08, 2016 203.17 204.53 197.60 197.93 848,661 -6.81(-3.33%)
Mar 07, 2016 199.58 205.07 199.58 204.74 967,690 +3.48(+1.73%)
Mar 04, 2016 203.05 203.71 199.80 201.26 689,081 -0.61(-0.30%)
Mar 03, 2016 200.33 203.56 198.92 201.87 641,185 +2.35(+1.18%)
Mar 02, 2016 197.85 200.39 196.17 199.52 893,162 +0.78(+0.39%)
Mar 01, 2016 197.54 198.88 194.55 198.74 1,059,604 +3.15(+1.61%)
Feb 29, 2016 198.61 199.67 195.48 195.59 775,494 -2.38(-1.20%)
Feb 26, 2016 198.31 201.00 197.32 197.97 661,810 +0.08(+0.04%)
Feb 25, 2016 196.72 197.98 194.25 197.89 618,380 +1.71(+0.87%)
Feb 24, 2016 192.13 196.82 188.95 196.18 603,765 +4.00(+2.08%)
Feb 23, 2016 194.54 198.98 192.09 192.17 828,624 -4.12(-2.10%)
Feb 22, 2016 191.35 199.63 191.35 196.30 1,040,720 +6.08(+3.20%)
Feb 19, 2016 183.69 190.34 181.51 190.22 1,094,693 +6.45(+3.51%)
Feb 18, 2016 181.55 187.68 181.51 183.77 928,122 +4.67(+2.61%)
Feb 17, 2016 175.78 180.94 174.82 179.10 848,057 +4.58(+2.62%)
Feb 16, 2016 171.12 176.74 170.82 174.52 1,230,242 +4.50(+2.65%)
Feb 12, 2016 170.46 170.01 170.01 170.01 724,426 +2.05(+1.22%)
Feb 11, 2016 165.89 170.25 165.00 167.96 835,376 -1.54(-0.91%)
Feb 10, 2016 166.56 172.58 166.01 169.50 1,039,275 +4.64(+2.81%)
Feb 09, 2016 168.67 170.19 164.41 164.86 1,811,128 -6.16(-3.60%)
Feb 08, 2016 168.88 172.25 167.93 171.03 1,925,481 -3.24(-1.86%)
Feb 05, 2016 183.28 185.01 171.89 174.26 1,981,282 -9.49(-5.16%)
Feb 04, 2016 180.09 185.19 178.72 183.75 1,250,802 +2.52(+1.39%)
Feb 03, 2016 182.65 183.22 176.92 181.23 1,535,497 +0.38(+0.21%)
Feb 02, 2016 189.63 189.73 179.44 180.85 1,781,378 -11.42(-5.94%)
Feb 01, 2016 186.16 194.85 185.10 192.27 1,614,524 +6.30(+3.39%)
Jan 29, 2016 185.74 200.86 185.31 185.97 2,859,663 +0.74(+0.40%)
Jan 28, 2016 210.46 215.39 184.14 185.23 3,632,198 -44.49(-19.37%)
Jan 27, 2016 231.90 235.56 228.64 229.72 814,079 -2.61(-1.12%)
Jan 26, 2016 229.03 233.47 226.76 232.33 1,000,092 +3.92(+1.72%)
Jan 25, 2016 231.38 232.39 227.68 228.41 524,873 -3.56(-1.54%)
Jan 22, 2016 235.12 236.81 230.56 231.97 695,135 +0.38(+0.16%)
Jan 21, 2016 229.92 235.46 228.71 231.59 547,819 +1.71(+0.75%)
Jan 20, 2016 230.11 231.85 220.69 229.88 772,693 -4.65(-1.98%)
Jan 19, 2016 237.55 239.26 231.30 234.53 835,804 +0.64(+0.27%)
Jan 15, 2016 230.10 233.89 233.89 233.89 803,282 -4.62(-1.94%)
Jan 14, 2016 231.82 240.18 230.10 238.51 886,342 +7.12(+3.08%)
Jan 13, 2016 240.79 240.79 230.57 231.39 532,931 -8.10(-3.38%)
Jan 12, 2016 237.95 240.32 234.28 239.49 491,576 +3.88(+1.65%)
Jan 11, 2016 239.47 240.17 233.61 235.61 886,235 -3.62(-1.51%)
Jan 08, 2016 244.82 246.08 238.98 239.23 627,039 -4.67(-1.92%)
Jan 07, 2016 248.47 251.30 243.44 243.90 650,041 -7.59(-3.02%)
Jan 06, 2016 252.55 255.60 250.55 251.49 553,377 -3.60(-1.41%)
Jan 05, 2016 253.60 256.74 252.62 255.09 389,933 +2.18(+0.86%)
Jan 04, 2016 252.40 253.32 250.38 252.91 512,910 -4.52(-1.76%)
Dec 31, 2015 256.36 257.43 257.43 257.43 286,848 -0.19(-0.07%)
Dec 30, 2015 260.37 260.37 257.07 257.62 210,615 -3.29(-1.26%)
Dec 29, 2015 260.63 261.50 258.20 260.90 175,327 +2.01(+0.78%)
Dec 28, 2015 257.81 259.26 256.35 258.89 143,950 -0.06(-0.02%)
Dec 24, 2015 258.97 258.95 258.95 258.95 105,822 -0.14(-0.05%)
Dec 23, 2015 256.82 259.75 255.41 259.09 377,056 +4.33(+1.70%)
Dec 22, 2015 251.90 256.84 250.93 254.76 272,879 +2.95(+1.17%)
Dec 21, 2015 250.96 251.92 248.75 251.81 284,170 +3.34(+1.35%)
Dec 18, 2015 249.38 251.34 246.91 248.47 662,527 -1.97(-0.79%)
Dec 17, 2015 256.19 258.38 250.17 250.44 357,729 -3.95(-1.55%)
Dec 16, 2015 251.69 254.96 249.88 254.39 354,194 +4.94(+1.98%)
Dec 15, 2015 252.76 253.80 247.71 249.45 511,048 -1.86(-0.74%)
Dec 14, 2015 249.34 251.57 246.74 251.31 501,972 +1.76(+0.70%)
Dec 11, 2015 256.37 258.91 247.94 249.55 767,095 -11.23(-4.30%)
Dec 10, 2015 261.57 263.41 259.61 260.77 277,706 +0.07(+0.03%)
Dec 09, 2015 260.98 265.24 258.85 260.71 346,565 -1.92(-0.73%)
Dec 08, 2015 260.90 263.99 260.20 262.63 382,260 -0.66(-0.25%)
Dec 07, 2015 263.04 264.71 261.63 263.29 304,652 -1.27(-0.48%)
Dec 04, 2015 261.79 264.78 260.18 264.55 503,430 +2.76(+1.06%)
Dec 03, 2015 266.57 268.15 260.45 261.79 327,019 -3.84(-1.44%)
Dec 02, 2015 268.17 269.69 265.10 265.62 370,838 -3.53(-1.31%)
Dec 01, 2015 267.50 270.21 266.55 269.15 293,831 +2.15(+0.81%)
Nov 30, 2015 266.88 267.88 264.53 267.00 307,985 +1.23(+0.46%)
Nov 27, 2015 266.52 267.55 264.35 265.77 101,910 -0.81(-0.30%)
Nov 25, 2015 268.42 266.58 266.58 266.58 175,009 +0.88(+0.33%)
Nov 24, 2015 263.44 266.14 261.57 265.70 259,188 -0.19(-0.07%)
Nov 23, 2015 266.90 267.26 265.28 265.89 205,571 -0.88(-0.33%)
Nov 20, 2015 267.62 268.03 266.01 266.78 268,472 +0.50(+0.19%)
Nov 19, 2015 267.39 268.78 264.81 266.28 296,748 -1.52(-0.57%)
Nov 18, 2015 265.13 268.11 264.47 267.79 325,943 +2.99(+1.13%)
Nov 17, 2015 267.84 268.60 264.16 264.81 564,285 -2.47(-0.92%)
Nov 16, 2015 265.93 268.48 265.00 267.27 470,736 +0.74(+0.28%)
Nov 13, 2015 269.93 270.56 265.57 266.54 482,729 -4.16(-1.54%)
Nov 12, 2015 272.85 274.17 270.70 270.70 455,204 -3.64(-1.33%)
Nov 11, 2015 278.24 278.24 273.42 274.34 360,023 -2.64(-0.95%)
Nov 10, 2015 275.30 278.06 274.35 276.98 368,740 +0.78(+0.28%)
Nov 09, 2015 276.50 278.28 272.28 276.20 454,036 -1.14(-0.41%)
Nov 06, 2015 280.13 280.90 274.62 277.33 372,994 -1.08(-0.39%)
Nov 05, 2015 280.01 280.96 277.81 278.41 471,848 -2.57(-0.91%)
Nov 04, 2015 280.30 282.73 278.91 280.98 481,924 +1.19(+0.43%)
Nov 03, 2015 277.05 281.33 273.54 279.79 433,799 +2.02(+0.73%)
Nov 02, 2015 275.69 280.27 275.69 277.77 357,575 +1.03(+0.37%)
Oct 30, 2015 277.87 279.76 276.46 276.74 331,727 -0.50(-0.18%)
Oct 29, 2015 277.28 278.41 275.15 277.24 446,297 -0.39(-0.14%)
Oct 28, 2015 273.67 277.73 271.97 277.63 326,937 +4.39(+1.61%)
Oct 27, 2015 272.85 275.51 271.79 273.24 319,816 -1.27(-0.46%)
Oct 26, 2015 274.62 276.10 273.53 274.51 505,803 -0.89(-0.32%)
Oct 23, 2015 275.62 276.79 271.71 275.40 815,106 +1.29(+0.47%)
Oct 22, 2015 265.42 277.44 263.74 274.11 1,020,968 +17.28(+6.73%)
Oct 21, 2015 262.82 262.82 254.81 256.84 585,840 -4.71(-1.80%)
Oct 20, 2015 260.72 262.13 258.48 261.55 414,805 +0.86(+0.33%)
Oct 19, 2015 257.68 261.30 256.97 260.69 339,481 +1.78(+0.69%)
Oct 16, 2015 259.74 260.06 257.18 258.91 284,240 -0.02(-0.01%)
Oct 15, 2015 259.69 260.45 255.89 258.93 348,707 +1.42(+0.55%)
Oct 14, 2015 256.81 260.76 255.68 257.52 451,730 +0.79(+0.31%)
Oct 13, 2015 258.09 260.88 256.46 256.73 342,809 -2.97(-1.14%)
Oct 12, 2015 260.49 261.46 258.21 259.69 359,652 -1.04(-0.40%)
Oct 09, 2015 260.04 262.35 258.76 260.74 256,563 +0.66(+0.25%)
Oct 08, 2015 258.09 261.07 256.06 260.08 387,927 +1.06(+0.41%)
Oct 07, 2015 258.27 261.55 256.70 259.01 491,902 +2.48(+0.97%)
Oct 06, 2015 255.88 258.07 255.13 256.54 525,342 -0.15(-0.06%)
Oct 05, 2015 252.22 257.07 251.36 256.69 519,294 +5.97(+2.38%)
Oct 02, 2015 240.85 251.09 238.51 250.71 659,117 +6.52(+2.67%)
Oct 01, 2015 242.43 245.44 240.52 244.20 682,528 +3.14(+1.30%)
Sep 30, 2015 236.83 241.86 236.83 241.06 648,688 +7.24(+3.10%)
Sep 29, 2015 232.06 234.66 230.40 233.82 593,119 +1.61(+0.69%)
Sep 28, 2015 238.80 239.19 232.02 232.21 684,167 -9.15(-3.79%)
Sep 25, 2015 239.16 243.28 237.62 241.36 651,212 +4.91(+2.08%)
Sep 24, 2015 234.89 236.94 232.91 236.44 625,868 -0.76(-0.32%)
Sep 23, 2015 235.28 237.98 233.09 237.21 319,210 +2.29(+0.97%)
Sep 22, 2015 235.64 237.00 231.61 234.92 470,115 -3.36(-1.41%)
Sep 21, 2015 235.93 239.20 234.65 238.28 304,980 +4.03(+1.72%)
Sep 18, 2015 237.35 237.35 233.53 234.25 615,443 -3.43(-1.44%)
Sep 17, 2015 236.75 240.42 234.05 237.68 405,384 +0.88(+0.37%)
Sep 16, 2015 238.85 239.73 236.04 236.80 341,839 -1.89(-0.79%)
Sep 15, 2015 235.55 240.42 233.76 238.69 379,322 +4.21(+1.79%)
Sep 14, 2015 236.16 237.80 233.47 234.48 337,268 -1.60(-0.68%)
Sep 11, 2015 233.78 236.10 231.79 236.08 393,064 +1.76(+0.75%)
Sep 10, 2015 232.77 236.41 232.44 234.32 411,458 +0.04(+0.02%)
Sep 09, 2015 240.83 241.54 233.85 234.28 371,628 -5.42(-2.26%)
Sep 08, 2015 237.91 239.85 236.14 239.70 567,632 +6.53(+2.80%)
Sep 04, 2015 235.58 233.17 233.17 233.17 468,626 -5.83(-2.44%)
Sep 03, 2015 239.14 241.95 238.29 238.99 378,130 +1.16(+0.49%)
Sep 02, 2015 238.57 238.57 234.72 237.83 462,441 +2.90(+1.23%)
Sep 01, 2015 233.75 239.34 233.28 234.94 549,444 -4.46(-1.86%)
Aug 31, 2015 243.30 243.87 239.23 239.39 515,308 -4.71(-1.93%)
Aug 28, 2015 244.55 245.37 241.41 244.10 435,752 -1.47(-0.60%)
Aug 27, 2015 242.20 246.66 241.15 245.57 667,664 +5.60(+2.33%)
Aug 26, 2015 235.63 240.27 231.80 239.97 657,209 +9.69(+4.21%)
Aug 25, 2015 235.77 240.59 229.97 230.28 722,153 +0.33(+0.14%)
Aug 24, 2015 228.58 239.23 225.17 229.96 851,430 -11.33(-4.69%)
Aug 21, 2015 246.32 247.67 241.05 241.28 589,538 -6.90(-2.78%)
Aug 20, 2015 249.92 252.09 248.10 248.18 405,913 -1.81(-0.72%)
Aug 19, 2015 252.82 254.38 249.60 249.99 317,124 -4.58(-1.80%)
Aug 18, 2015 252.19 256.09 252.02 254.57 318,533 +2.02(+0.80%)
Aug 17, 2015 253.40 254.29 250.81 252.55 489,483 -2.29(-0.90%)
Aug 14, 2015 251.81 256.17 250.67 254.84 526,473 +4.52(+1.81%)
Aug 13, 2015 251.43 252.14 249.54 250.31 320,109 -0.57(-0.23%)
Aug 12, 2015 248.59 251.65 246.43 250.88 569,576 +1.43(+0.57%)
Aug 11, 2015 249.82 252.28 246.66 249.45 687,689 -2.09(-0.83%)
Aug 10, 2015 253.85 255.15 251.42 251.54 445,764 +0.07(+0.03%)
Aug 07, 2015 250.52 253.75 248.66 251.47 399,947 +0.64(+0.26%)
Aug 06, 2015 256.53 256.53 250.12 250.82 328,819 -5.67(-2.21%)
Aug 05, 2015 258.46 261.37 256.18 256.49 285,586 -0.22(-0.09%)
Aug 04, 2015 254.63 256.92 252.85 256.72 470,104 +2.23(+0.88%)
Aug 03, 2015 256.23 257.57 252.54 254.48 451,505 -1.53(-0.60%)
Jul 31, 2015 254.41 256.19 251.61 256.01 461,623 +2.36(+0.93%)
Jul 30, 2015 252.44 254.43 248.66 253.65 508,316 -0.32(-0.12%)
Jul 29, 2015 253.23 256.18 252.71 253.97 1,018,960 +1.90(+0.75%)
Jul 28, 2015 249.01 253.71 246.62 252.07 705,531 +3.55(+1.43%)
Jul 27, 2015 254.18 254.72 247.85 248.53 648,491 -6.62(-2.59%)
Jul 24, 2015 264.95 265.28 250.12 255.14 1,674,246 -9.52(-3.60%)
Jul 23, 2015 278.00 278.29 264.09 264.67 1,514,691 -16.15(-5.75%)
Jul 22, 2015 278.03 281.90 278.03 280.81 490,273 +1.97(+0.71%)
Jul 21, 2015 282.92 283.89 278.04 278.84 319,174 -2.88(-1.02%)
Jul 20, 2015 281.33 283.67 280.94 281.72 295,437 +0.27(+0.10%)
Jul 17, 2015 280.82 283.32 279.18 281.45 366,679 +0.20(+0.07%)
Jul 16, 2015 281.49 285.07 279.65 281.24 511,693 +1.97(+0.71%)
Jul 15, 2015 284.10 284.10 278.52 279.27 502,400 -4.53(-1.60%)
Jul 14, 2015 283.52 286.48 282.40 283.80 254,533 +0.69(+0.24%)
Jul 13, 2015 283.85 284.36 281.30 283.11 249,376 +2.08(+0.74%)
Jul 10, 2015 279.67 281.47 276.05 281.04 437,992 +6.04(+2.20%)
Jul 09, 2015 276.25 277.54 274.39 275.00 506,924 +1.63(+0.60%)
Jul 08, 2015 275.55 277.83 272.86 273.37 515,991 -4.91(-1.76%)
Jul 07, 2015 275.59 278.99 272.54 278.27 423,370 +2.85(+1.03%)
Jul 06, 2015 273.36 277.11 270.96 275.43 401,935 +0.17(+0.06%)
Jul 02, 2015 274.41 275.26 275.26 275.26 297,376 +2.66(+0.98%)
Jul 01, 2015 273.72 275.05 271.13 272.60 352,992 +0.86(+0.32%)
Jun 30, 2015 273.70 274.31 269.36 271.74 504,361 +0.46(+0.17%)
Jun 29, 2015 280.87 280.87 271.17 271.28 519,303 -10.70(-3.80%)
Jun 26, 2015 283.20 283.20 280.63 281.99 818,351 -0.95(-0.34%)
Jun 25, 2015 282.92 284.92 281.75 282.94 493,376 +0.54(+0.19%)
Jun 24, 2015 283.15 284.36 280.40 282.40 362,390 -0.74(-0.26%)
Jun 23, 2015 285.07 285.64 281.73 283.13 348,401 -1.23(-0.43%)
Jun 22, 2015 282.93 285.85 280.81 284.36 447,536 +2.60(+0.92%)
Jun 19, 2015 279.82 282.29 278.13 281.76 453,322 +1.34(+0.48%)
Jun 18, 2015 278.17 281.06 276.71 280.42 435,713 +3.32(+1.20%)
Jun 17, 2015 276.95 279.01 276.08 277.10 301,934 +0.26(+0.09%)
Jun 16, 2015 278.93 280.19 276.61 276.84 338,743 -1.90(-0.68%)
Jun 15, 2015 277.93 280.00 275.18 278.74 292,000 -1.95(-0.69%)
Jun 12, 2015 279.24 282.03 278.75 280.68 348,749 +0.86(+0.31%)
Jun 11, 2015 280.15 281.87 278.68 279.83 307,049 +0.86(+0.31%)
Jun 10, 2015 273.87 280.73 273.17 278.97 430,146 +5.75(+2.11%)
Jun 09, 2015 275.02 276.99 270.74 273.22 516,694 -1.84(-0.67%)
Jun 08, 2015 275.34 276.66 272.20 275.06 536,871 +0.08(+0.03%)
Jun 05, 2015 274.32 277.07 273.72 274.98 219,334 +0.21(+0.08%)
Jun 04, 2015 276.82 278.40 274.28 274.76 349,728 -3.55(-1.27%)
Jun 03, 2015 278.88 280.42 276.31 278.31 565,055 +0.73(+0.26%)
Jun 02, 2015 276.45 279.03 274.00 277.58 452,249 +1.00(+0.36%)
Jun 01, 2015 278.15 278.82 275.56 276.58 376,646 -0.83(-0.30%)
May 29, 2015 278.73 280.42 276.72 277.41 442,671 -1.90(-0.68%)
May 28, 2015 280.18 282.98 278.71 279.31 436,375 -2.06(-0.73%)
May 27, 2015 277.36 281.53 276.48 281.36 607,083 +4.22(+1.52%)
May 26, 2015 279.44 279.61 275.61 277.15 436,501 -2.38(-0.85%)
May 22, 2015 276.43 279.53 279.53 279.53 364,845 +2.89(+1.05%)
May 21, 2015 278.49 280.14 275.69 276.63 496,027 -2.61(-0.93%)
May 20, 2015 280.54 280.54 277.74 279.24 324,887 -0.85(-0.30%)
May 19, 2015 280.17 282.06 278.17 280.09 243,206 +0.40(+0.14%)
May 18, 2015 276.45 280.24 276.01 279.69 350,861 +2.79(+1.01%)
May 15, 2015 278.95 280.51 275.96 276.90 318,514 -1.23(-0.44%)
May 14, 2015 278.52 280.17 277.18 278.12 337,736 +0.99(+0.36%)
May 13, 2015 277.88 280.47 276.40 277.14 383,901 +1.00(+0.36%)
May 12, 2015 278.79 278.79 273.54 276.14 427,967 -4.38(-1.56%)
May 11, 2015 281.42 284.09 280.32 280.53 407,215 -1.79(-0.63%)
May 08, 2015 280.75 284.53 280.17 282.31 541,061 +4.83(+1.74%)
May 07, 2015 277.12 279.87 274.23 277.48 352,096 +1.35(+0.49%)
May 06, 2015 281.10 281.10 274.49 276.13 431,886 -3.75(-1.34%)
May 05, 2015 279.24 280.43 277.36 279.88 357,884 +0.12(+0.04%)
May 04, 2015 279.03 281.47 276.79 279.76 477,405 +1.83(+0.66%)
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.