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, 2016 190.48 190.83 188.46 190.32 864,480 +0.60(+0.31%)
Oct 28, 2016 189.42 190.96 187.83 189.73 505,502 +1.18(+0.63%)
Oct 27, 2016 190.25 190.25 186.83 188.54 572,594 -0.30(-0.16%)
Oct 26, 2016 189.21 191.35 188.51 188.84 449,093 -0.95(-0.50%)
Oct 25, 2016 192.12 187.40 189.79 705,777 -2.41(-1.25%)
Oct 24, 2016 188.40 192.77 187.83 192.20 893,536 +6.09(+3.27%)
Oct 21, 2016 189.32 190.54 184.01 186.12 1,334,390 -4.49(-2.35%)
Oct 20, 2016 200.81 200.81 187.84 190.60 1,825,982 -9.32(-4.66%)
Oct 19, 2016 197.75 200.69 196.41 199.92 862,390 +3.45(+1.76%)
Oct 18, 2016 192.78 197.00 192.51 196.47 495,449 +4.30(+2.24%)
Oct 17, 2016 196.21 198.61 191.95 192.16 544,479 -3.09(-1.58%)
Oct 14, 2016 193.76 195.78 192.21 195.25 468,979 +2.73(+1.42%)
Oct 13, 2016 192.64 193.58 190.44 192.53 357,586 -1.33(-0.69%)
Oct 12, 2016 194.66 195.36 193.13 193.86 365,682 +0.02(+0.01%)
Oct 11, 2016 194.71 195.44 191.50 193.84 519,324 -0.49(-0.25%)
Oct 10, 2016 194.85 197.36 193.80 194.33 525,378 -0.14(-0.07%)
Oct 07, 2016 199.89 200.08 193.55 194.47 655,774 -4.77(-2.39%)
Oct 06, 2016 200.24 200.76 197.48 199.24 450,755 -2.08(-1.03%)
Oct 05, 2016 199.71 202.30 198.39 201.31 486,843 +3.32(+1.68%)
Oct 04, 2016 202.56 203.69 197.19 197.99 492,649 -3.90(-1.93%)
Oct 03, 2016 199.69 204.00 198.73 201.89 571,088 +2.21(+1.10%)
Sep 30, 2016 198.26 200.95 196.27 199.69 708,539 +1.47(+0.74%)
Sep 29, 2016 198.99 201.12 197.47 198.22 561,852 -1.17(-0.59%)
Sep 28, 2016 198.34 201.12 198.03 199.39 669,196 +0.69(+0.35%)
Sep 27, 2016 197.38 199.76 195.56 198.70 521,138 +1.89(+0.96%)
Sep 26, 2016 198.61 198.61 194.37 196.81 804,388 -5.17(-2.56%)
Sep 23, 2016 201.31 203.37 201.09 201.98 329,142 -1.00(-0.49%)
Sep 22, 2016 201.30 203.48 200.37 202.97 471,356 +2.26(+1.13%)
Sep 21, 2016 200.16 201.85 198.28 200.71 506,939 +1.76(+0.88%)
Sep 20, 2016 201.85 202.66 197.19 198.95 638,135 -2.14(-1.06%)
Sep 19, 2016 200.83 203.51 200.31 201.09 445,342 +1.45(+0.73%)
Sep 16, 2016 199.00 200.53 197.02 199.64 680,824 -0.86(-0.43%)
Sep 15, 2016 197.67 201.84 196.88 200.50 538,182 +2.04(+1.03%)
Sep 14, 2016 198.75 201.72 197.50 198.46 595,434 -0.19(-0.09%)
Sep 13, 2016 201.03 204.76 197.26 198.64 957,473 -2.87(-1.42%)
Sep 12, 2016 192.93 202.30 192.52 201.51 950,066 +7.29(+3.75%)
Sep 09, 2016 199.65 200.95 194.19 194.22 784,392 -8.00(-3.96%)
Sep 08, 2016 200.44 204.05 199.90 202.23 820,709 +1.45(+0.72%)
Sep 07, 2016 198.10 201.13 197.68 200.78 763,164 +2.44(+1.23%)
Sep 06, 2016 195.47 199.28 195.00 198.34 910,875 +2.96(+1.52%)
Sep 02, 2016 196.36 195.38 195.38 195.38 632,355 -0.27(-0.14%)
Sep 01, 2016 189.14 195.65 189.14 195.65 1,467,685 +5.22(+2.74%)
Aug 31, 2016 186.12 190.76 185.31 190.42 955,669 +3.61(+1.93%)
Aug 30, 2016 185.40 186.95 184.22 186.81 658,260 +1.76(+0.95%)
Aug 29, 2016 185.35 186.67 183.84 185.05 479,329 +0.15(+0.08%)
Aug 26, 2016 186.34 188.06 182.81 184.91 915,476 -1.59(-0.85%)
Aug 25, 2016 185.60 188.00 185.25 186.50 729,362 +1.99(+1.08%)
Aug 24, 2016 187.38 187.79 184.02 184.50 893,092 -3.08(-1.64%)
Aug 23, 2016 187.65 188.01 185.68 187.59 898,288 +0.92(+0.49%)
Aug 22, 2016 184.91 187.38 184.09 186.66 1,136,761 +0.37(+0.20%)
Aug 19, 2016 187.04 187.04 180.27 186.29 3,418,390 -2.02(-1.07%)
Aug 18, 2016 188.95 190.16 186.09 188.31 1,713,065 -1.30(-0.69%)
Aug 17, 2016 194.26 194.54 186.89 189.61 1,605,050 -7.58(-3.84%)
Aug 16, 2016 198.92 200.70 195.86 197.19 593,924 -3.00(-1.50%)
Aug 15, 2016 201.84 202.08 197.38 200.19 942,907 -3.69(-1.81%)
Aug 12, 2016 203.54 205.53 202.38 203.87 396,518 -0.85(-0.41%)
Aug 11, 2016 203.94 206.38 203.52 204.72 357,374 +1.12(+0.55%)
Aug 10, 2016 206.41 206.41 202.01 203.60 374,384 -1.55(-0.75%)
Aug 09, 2016 207.49 208.41 203.90 205.15 397,536 -2.34(-1.13%)
Aug 08, 2016 207.37 208.99 206.49 207.49 495,062 +0.50(+0.24%)
Aug 05, 2016 206.01 209.67 205.85 206.98 488,823 +2.86(+1.40%)
Aug 04, 2016 206.61 207.41 201.61 204.13 726,883 -2.81(-1.36%)
Aug 03, 2016 206.34 207.66 205.33 206.94 545,436 -0.25(-0.12%)
Aug 02, 2016 210.50 212.29 205.61 207.19 922,681 -5.16(-2.43%)
Aug 01, 2016 215.84 215.93 210.89 212.34 893,211 -3.25(-1.51%)
Jul 29, 2016 216.97 217.79 213.19 215.59 703,907 -2.07(-0.95%)
Jul 28, 2016 217.34 218.58 215.16 217.66 646,524 +0.34(+0.16%)
Jul 27, 2016 217.31 219.27 215.87 217.31 795,266 +0.44(+0.20%)
Jul 26, 2016 214.69 217.53 213.67 216.88 689,577 +2.44(+1.14%)
Jul 25, 2016 215.19 217.20 213.52 214.44 682,891 -0.65(-0.30%)
Jul 22, 2016 212.41 218.16 209.88 215.09 799,105 +2.08(+0.97%)
Jul 21, 2016 213.16 223.13 204.50 213.01 1,977,926 +12.87(+6.43%)
Jul 20, 2016 200.12 200.57 195.96 200.14 1,157,081 +0.57(+0.28%)
Jul 19, 2016 196.63 199.91 195.32 199.57 750,329 +2.90(+1.47%)
Jul 18, 2016 196.82 197.99 194.57 196.68 831,765 -1.74(-0.88%)
Jul 15, 2016 198.54 198.86 195.55 198.42 702,259 +0.61(+0.31%)
Jul 14, 2016 196.44 198.48 195.53 197.81 597,806 +2.87(+1.47%)
Jul 13, 2016 199.42 199.84 194.27 194.94 753,758 -3.48(-1.75%)
Jul 12, 2016 197.93 200.65 197.31 198.42 721,155 +2.59(+1.32%)
Jul 11, 2016 192.96 202.17 192.72 195.83 1,596,065 +8.78(+4.69%)
Jul 08, 2016 185.50 183.58 183.58 187.06 948,193 +3.47(+1.89%)
Jul 07, 2016 182.14 186.08 181.89 183.58 1,041,000 +1.51(+0.83%)
Jul 06, 2016 179.37 183.47 178.33 182.07 1,221,741 +1.80(+1.00%)
Jul 05, 2016 180.35 180.75 178.86 180.28 897,588 -1.97(-1.08%)
Jul 01, 2016 182.45 182.25 182.25 182.25 741,615 -0.11(-0.06%)
Jun 30, 2016 180.95 182.41 176.87 182.36 1,159,461 +1.95(+1.08%)
Jun 29, 2016 175.84 180.74 175.56 180.41 976,021 +5.92(+3.39%)
Jun 28, 2016 174.95 176.63 173.66 174.49 1,207,675 +0.99(+0.57%)
Jun 27, 2016 178.35 179.85 172.22 173.50 1,909,384 -6.27(-3.49%)
Jun 24, 2016 179.38 183.81 178.72 179.78 1,194,296 -7.88(-4.20%)
Jun 23, 2016 187.52 188.40 186.80 187.66 590,616 +1.50(+0.81%)
Jun 22, 2016 185.89 187.63 185.54 186.16 862,506 -0.01(-0.00%)
Jun 21, 2016 186.31 187.69 180.72 186.17 2,213,776 -0.74(-0.39%)
Jun 20, 2016 195.49 195.89 186.51 186.91 1,561,751 -5.98(-3.10%)
Jun 17, 2016 192.71 193.73 191.23 192.88 1,329,564 +0.62(+0.32%)
Jun 16, 2016 193.01 193.37 188.01 192.26 646,756 -1.30(-0.67%)
Jun 15, 2016 194.52 195.32 188.95 193.56 989,908 -0.96(-0.49%)
Jun 14, 2016 195.93 196.40 189.16 194.52 1,559,324 -3.68(-1.85%)
Jun 13, 2016 200.32 203.06 198.09 198.20 645,870 -2.49(-1.24%)
Jun 10, 2016 205.46 205.99 199.99 200.68 716,291 -6.53(-3.15%)
Jun 09, 2016 207.96 208.72 206.69 207.21 469,197 -1.10(-0.53%)
Jun 08, 2016 210.11 211.29 207.12 208.31 518,522 -1.69(-0.81%)
Jun 07, 2016 210.92 211.06 208.27 210.00 406,635 -0.78(-0.37%)
Jun 06, 2016 208.14 211.61 206.07 210.78 398,571 +2.65(+1.27%)
Jun 03, 2016 208.02 208.86 205.75 208.13 576,091 -0.83(-0.40%)
Jun 02, 2016 207.07 209.26 205.73 208.96 756,513 +1.74(+0.84%)
Jun 01, 2016 206.82 208.23 203.77 207.22 639,695 +0.40(+0.19%)
May 31, 2016 200.97 207.60 198.83 206.82 1,184,219 +6.64(+3.32%)
May 27, 2016 197.31 200.18 200.18 200.18 449,503 +2.80(+1.42%)
May 26, 2016 198.55 199.30 195.68 197.38 453,899 -0.74(-0.37%)
May 25, 2016 195.56 199.00 195.56 198.11 569,424 +2.94(+1.51%)
May 24, 2016 191.91 195.42 191.78 195.17 334,740 +4.09(+2.14%)
May 23, 2016 191.32 192.74 189.55 191.08 459,319 -1.05(-0.55%)
May 20, 2016 192.40 192.95 191.04 192.13 578,291 +0.90(+0.47%)
May 19, 2016 196.42 196.88 191.01 191.22 951,522 -6.69(-3.38%)
May 18, 2016 196.25 199.84 194.21 197.92 959,430 +1.67(+0.85%)
May 17, 2016 190.78 198.26 189.86 196.25 1,215,241 +5.40(+2.83%)
May 16, 2016 187.17 191.26 186.93 190.85 517,990 +3.23(+1.72%)
May 13, 2016 188.49 190.08 186.78 187.62 637,308 -0.47(-0.25%)
May 12, 2016 190.91 191.31 186.51 188.10 1,307,826 -2.35(-1.23%)
May 11, 2016 190.13 191.85 188.95 190.44 1,034,008 +0.20(+0.10%)
May 10, 2016 189.47 192.41 189.47 190.25 520,776 +1.01(+0.54%)
May 09, 2016 189.81 190.21 188.40 189.23 767,591 -0.52(-0.27%)
May 06, 2016 186.04 189.92 185.96 189.75 812,272 +3.37(+1.81%)
May 05, 2016 187.09 188.51 186.12 186.38 682,042 -0.47(-0.25%)
May 04, 2016 186.16 187.23 185.29 186.86 1,046,112 -0.33(-0.17%)
May 03, 2016 187.85 188.30 186.55 187.19 842,782 -1.60(-0.85%)
May 02, 2016 189.55 190.34 187.13 188.79 720,940 -0.46(-0.24%)
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%)
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.