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 (%)
Nov 30, 2017 221.25 227.81 221.25 225.27 860,920 +5.71(+2.60%)
Nov 29, 2017 213.60 220.55 212.12 219.56 729,299 +7.16(+3.37%)
Nov 28, 2017 209.33 212.62 207.59 212.41 471,542 +3.92(+1.88%)
Nov 27, 2017 208.76 209.77 208.19 208.49 274,211 -0.54(-0.26%)
Nov 24, 2017 208.86 209.71 208.32 209.03 150,177 +0.20(+0.09%)
Nov 22, 2017 211.81 213.45 208.50 208.83 321,691 -1.91(-0.91%)
Nov 21, 2017 206.22 212.61 204.38 210.74 625,115 -0.78(-0.37%)
Nov 20, 2017 211.22 213.22 210.45 211.52 287,732 +0.30(+0.14%)
Nov 17, 2017 211.44 213.49 211.07 211.22 285,992 -0.92(-0.43%)
Nov 16, 2017 212.33 214.19 211.15 212.14 421,422 +0.70(+0.33%)
Nov 15, 2017 211.74 212.86 206.00 211.45 496,691 -1.49(-0.70%)
Nov 14, 2017 210.61 213.22 208.15 212.93 597,051 +1.85(+0.88%)
Nov 13, 2017 210.33 212.09 209.30 211.08 505,057 -0.69(-0.32%)
Nov 10, 2017 213.86 215.02 210.99 211.77 365,088 -2.31(-1.08%)
Nov 09, 2017 214.05 215.04 212.28 214.08 339,665 -1.60(-0.74%)
Nov 08, 2017 215.78 216.67 214.33 215.67 439,432 -0.10(-0.05%)
Nov 07, 2017 216.42 217.60 215.00 215.78 467,617 -0.91(-0.42%)
Nov 06, 2017 212.63 218.37 212.23 216.69 472,287 +4.79(+2.26%)
Nov 03, 2017 212.52 212.65 211.13 211.90 293,804 -0.61(-0.29%)
Nov 02, 2017 213.12 213.92 209.36 212.51 375,669 +0.04(+0.02%)
Nov 01, 2017 210.84 212.88 207.20 212.47 512,839 +2.32(+1.10%)
Oct 31, 2017 210.92 214.08 209.85 210.15 791,735 -0.69(-0.33%)
Oct 30, 2017 216.56 217.21 210.85 210.85 584,834 -6.91(-3.18%)
Oct 27, 2017 218.94 220.91 215.37 217.76 416,874 -0.71(-0.33%)
Oct 26, 2017 221.71 223.37 218.44 218.47 356,290 -3.03(-1.37%)
Oct 25, 2017 225.45 225.45 219.78 221.51 401,795 -3.74(-1.66%)
Oct 24, 2017 225.38 226.33 224.41 225.25 565,567 +0.44(+0.20%)
Oct 23, 2017 225.80 229.59 224.50 224.80 634,431 -0.04(-0.02%)
Oct 20, 2017 221.07 228.24 221.07 224.84 959,044 +6.17(+2.82%)
Oct 19, 2017 215.10 218.79 202.30 218.67 1,408,207 +4.15(+1.94%)
Oct 18, 2017 213.69 217.40 213.69 214.52 619,026 +1.35(+0.63%)
Oct 17, 2017 214.87 215.99 212.77 213.17 437,985 -1.72(-0.80%)
Oct 16, 2017 218.16 218.16 212.52 214.88 667,752 -1.96(-0.91%)
Oct 13, 2017 208.09 219.97 207.45 216.85 1,014,961 +10.07(+4.87%)
Oct 12, 2017 210.38 210.38 206.54 206.78 627,887 -4.38(-2.07%)
Oct 11, 2017 212.73 213.38 210.51 211.16 638,394 -1.68(-0.79%)
Oct 10, 2017 213.23 214.40 212.50 212.84 284,635 +0.35(+0.16%)
Oct 09, 2017 212.52 214.19 212.27 212.49 199,970 +0.00(+0.00%)
Oct 06, 2017 212.53 213.17 211.67 212.49 304,860 -0.45(-0.21%)
Oct 05, 2017 212.25 213.50 210.81 212.94 440,404 +0.93(+0.44%)
Oct 04, 2017 213.00 213.06 210.90 212.01 388,770 -0.04(-0.02%)
Oct 03, 2017 210.41 212.32 208.51 212.05 565,398 +1.93(+0.92%)
Oct 02, 2017 208.53 210.40 206.68 210.12 439,760 +2.02(+0.97%)
Sep 29, 2017 207.60 212.29 207.57 208.10 639,755 +0.88(+0.43%)
Sep 28, 2017 206.50 207.46 203.96 207.22 457,085 +0.71(+0.34%)
Sep 27, 2017 207.08 207.57 204.70 206.52 487,536 +0.87(+0.42%)
Sep 26, 2017 205.38 207.39 204.53 205.64 717,622 +1.45(+0.71%)
Sep 25, 2017 204.09 204.91 202.40 204.20 483,315 +0.59(+0.29%)
Sep 22, 2017 202.04 204.65 202.04 203.60 324,928 +0.89(+0.44%)
Sep 21, 2017 198.48 203.08 197.79 202.71 556,669 +5.05(+2.56%)
Sep 20, 2017 202.00 202.04 196.31 197.66 1,069,010 -4.34(-2.15%)
Sep 19, 2017 204.60 204.67 201.87 202.00 551,086 -1.92(-0.94%)
Sep 18, 2017 203.31 206.43 202.98 203.91 767,435 +1.02(+0.50%)
Sep 15, 2017 205.17 205.91 200.49 202.89 2,363,233 -2.70(-1.31%)
Sep 14, 2017 208.49 208.54 204.87 205.59 703,734 -3.37(-1.61%)
Sep 13, 2017 207.64 209.79 206.63 208.96 627,007 +0.80(+0.38%)
Sep 12, 2017 205.84 208.40 204.30 208.16 614,131 +2.27(+1.10%)
Sep 11, 2017 203.92 206.65 202.89 205.89 577,355 +4.57(+2.27%)
Sep 08, 2017 201.91 202.89 200.63 201.31 631,812 -1.62(-0.80%)
Sep 07, 2017 207.16 208.22 202.88 202.94 550,605 -4.07(-1.97%)
Sep 06, 2017 207.24 208.76 205.84 207.00 475,849 +0.83(+0.40%)
Sep 05, 2017 210.53 211.20 204.12 206.18 598,960 -5.34(-2.52%)
Sep 01, 2017 212.24 212.41 210.19 211.51 287,421 -0.30(-0.14%)
Aug 31, 2017 212.28 213.13 210.14 211.81 411,306 +0.38(+0.18%)
Aug 30, 2017 209.78 211.60 208.22 211.43 335,186 +1.36(+0.65%)
Aug 29, 2017 208.20 210.33 207.72 210.07 342,632 -0.04(-0.02%)
Aug 28, 2017 209.83 210.73 208.43 210.10 296,283 +1.56(+0.75%)
Aug 25, 2017 209.78 210.88 207.98 208.54 420,164 -0.83(-0.39%)
Aug 24, 2017 207.94 211.34 207.94 209.37 353,581 +1.95(+0.94%)
Aug 23, 2017 208.23 208.77 205.75 207.43 590,967 -1.93(-0.92%)
Aug 22, 2017 208.53 210.63 208.18 209.35 469,274 +1.62(+0.78%)
Aug 21, 2017 207.66 208.87 206.95 207.73 492,477 -0.11(-0.05%)
Aug 18, 2017 209.05 210.16 207.62 207.84 419,052 -1.64(-0.78%)
Aug 17, 2017 214.13 215.57 209.32 209.48 546,413 -5.26(-2.45%)
Aug 16, 2017 213.33 216.46 212.76 214.74 593,485 +2.04(+0.96%)
Aug 15, 2017 209.47 214.28 207.62 212.71 957,519 +3.79(+1.82%)
Aug 14, 2017 211.03 212.65 207.62 208.91 808,614 -0.22(-0.10%)
Aug 11, 2017 207.98 209.85 207.38 209.13 583,838 +0.40(+0.19%)
Aug 10, 2017 215.41 215.65 207.74 208.72 1,348,936 -9.12(-4.19%)
Aug 09, 2017 220.24 220.24 216.84 217.84 524,295 -2.82(-1.28%)
Aug 08, 2017 223.07 224.21 220.29 220.66 532,202 -3.30(-1.47%)
Aug 07, 2017 223.56 225.46 223.48 223.96 291,804 -0.28(-0.13%)
Aug 04, 2017 225.86 226.24 223.98 224.25 315,398 -0.67(-0.30%)
Aug 03, 2017 225.13 226.19 224.07 224.92 404,077 -0.42(-0.19%)
Aug 02, 2017 224.82 226.16 224.00 225.34 513,567 +0.53(+0.24%)
Aug 01, 2017 226.82 227.25 224.77 224.81 393,736 -1.46(-0.65%)
Jul 31, 2017 226.15 227.33 225.44 226.27 381,316 +0.36(+0.16%)
Jul 28, 2017 225.10 226.35 223.91 225.91 566,746 +0.32(+0.14%)
Jul 27, 2017 227.74 227.86 222.63 225.59 675,089 +1.83(+0.82%)
Jul 26, 2017 227.43 227.43 223.58 223.77 542,191 -3.10(-1.37%)
Jul 25, 2017 225.76 229.49 224.81 226.87 668,753 +1.80(+0.80%)
Jul 24, 2017 221.77 225.17 221.15 225.07 1,011,625 +3.38(+1.53%)
Jul 21, 2017 221.16 223.13 217.95 221.69 1,671,835 -1.95(-0.87%)
Jul 20, 2017 228.57 236.59 221.08 223.64 2,240,042 -23.35(-9.45%)
Jul 19, 2017 245.77 247.23 244.61 246.98 806,247 +1.43(+0.58%)
Jul 18, 2017 244.94 246.54 243.21 245.55 422,032 -0.07(-0.03%)
Jul 17, 2017 248.45 249.00 244.03 245.61 631,478 -1.94(-0.78%)
Jul 14, 2017 247.94 248.61 245.00 247.55 624,275 -0.40(-0.16%)
Jul 13, 2017 245.22 248.62 244.63 247.96 531,078 +4.03(+1.65%)
Jul 12, 2017 244.20 247.05 243.40 243.93 487,834 +0.89(+0.37%)
Jul 11, 2017 240.49 244.81 239.24 243.04 606,260 +3.07(+1.28%)
Jul 10, 2017 239.46 240.91 237.40 239.96 600,607 -0.12(-0.05%)
Jul 07, 2017 238.74 241.90 238.51 240.08 371,131 +1.72(+0.72%)
Jul 06, 2017 240.88 241.48 237.32 238.36 452,265 -4.64(-1.91%)
Jul 05, 2017 242.44 243.76 241.42 243.00 373,246 +0.98(+0.41%)
Jul 03, 2017 241.11 242.36 240.01 242.01 327,954 +1.44(+0.60%)
Jun 30, 2017 243.45 243.79 240.51 240.57 601,768 -1.34(-0.55%)
Jun 29, 2017 246.69 247.57 240.72 241.91 562,176 -4.20(-1.71%)
Jun 28, 2017 245.02 247.11 243.69 246.11 466,638 +2.47(+1.02%)
Jun 27, 2017 244.64 247.85 243.28 243.64 428,158 -0.89(-0.36%)
Jun 26, 2017 244.61 247.47 243.10 244.53 736,904 -0.32(-0.13%)
Jun 23, 2017 244.16 247.02 241.89 244.84 943,820 +1.48(+0.61%)
Jun 22, 2017 242.13 243.86 240.51 243.36 364,950 +0.68(+0.28%)
Jun 21, 2017 242.74 243.94 240.12 242.68 639,901 +0.79(+0.33%)
Jun 20, 2017 240.09 243.34 240.09 241.89 572,696 +0.65(+0.27%)
Jun 19, 2017 239.70 243.45 238.44 241.25 869,345 +2.35(+0.98%)
Jun 16, 2017 234.66 238.93 232.81 238.89 1,163,064 +4.56(+1.94%)
Jun 15, 2017 226.16 235.80 225.91 234.34 911,858 +6.31(+2.77%)
Jun 14, 2017 230.82 231.17 223.50 228.03 891,914 -2.79(-1.21%)
Jun 13, 2017 230.08 233.43 230.08 230.82 670,785 +1.78(+0.78%)
Jun 12, 2017 225.87 230.48 225.44 229.04 809,957 +2.84(+1.26%)
Jun 09, 2017 226.30 230.96 224.54 226.20 615,318 -0.61(-0.27%)
Jun 08, 2017 226.90 222.20 226.81 653,623 +3.53(+1.58%)
Jun 07, 2017 226.49 227.26 222.99 223.28 573,234 -1.89(-0.84%)
Jun 06, 2017 220.72 226.44 219.10 225.17 804,019 +3.51(+1.59%)
Jun 05, 2017 222.91 223.52 220.29 221.66 1,003,616 -1.25(-0.56%)
Jun 02, 2017 226.11 226.19 220.48 222.91 1,032,894 -3.57(-1.58%)
Jun 01, 2017 225.67 228.10 222.19 226.48 705,025 +0.49(+0.22%)
May 31, 2017 227.09 227.69 221.99 225.99 761,489 -0.95(-0.42%)
May 30, 2017 228.68 229.62 226.14 226.94 649,916 -1.77(-0.77%)
May 26, 2017 230.00 230.01 226.09 228.72 468,490 -1.48(-0.64%)
May 25, 2017 228.21 233.52 227.58 230.20 1,144,460 +7.41(+3.33%)
May 24, 2017 221.38 223.46 219.32 222.78 462,851 +1.41(+0.64%)
May 23, 2017 223.05 223.05 218.70 221.38 578,369 -1.93(-0.86%)
May 22, 2017 221.45 223.63 220.35 223.31 459,622 +2.91(+1.32%)
May 19, 2017 220.51 221.31 219.71 220.40 628,208 +0.48(+0.22%)
May 18, 2017 222.16 223.55 218.19 219.93 803,805 -3.31(-1.48%)
May 17, 2017 229.67 227.39 221.80 223.23 691,115 -6.44(-2.80%)
May 16, 2017 230.28 232.16 228.95 229.67 521,388 +0.20(+0.09%)
May 15, 2017 227.65 230.65 223.83 229.47 936,851 +1.29(+0.57%)
May 12, 2017 234.54 235.38 227.49 228.18 965,383 -7.15(-3.04%)
May 11, 2017 240.50 240.63 233.44 235.33 770,660 -6.50(-2.69%)
May 10, 2017 242.21 244.08 241.72 241.84 447,944 -1.54(-0.63%)
May 09, 2017 241.01 244.33 240.80 243.38 427,288 +2.67(+1.11%)
May 08, 2017 238.44 241.23 237.37 240.71 536,634 +1.75(+0.73%)
May 05, 2017 238.12 238.99 235.77 238.97 385,345 +1.69(+0.71%)
May 04, 2017 239.75 240.50 236.89 237.27 535,156 -0.55(-0.23%)
May 03, 2017 239.11 239.13 235.13 237.82 1,119,107 -1.52(-0.64%)
May 02, 2017 236.81 239.42 235.48 239.35 746,132 +2.26(+0.95%)
May 01, 2017 233.80 237.72 232.45 237.09 739,633 +3.60(+1.54%)
Apr 28, 2017 242.46 242.72 227.88 233.48 1,963,653 -10.20(-4.19%)
Apr 27, 2017 245.84 245.84 243.24 243.69 436,989 -1.67(-0.68%)
Apr 26, 2017 245.91 246.66 244.67 245.36 383,561 -0.64(-0.26%)
Apr 25, 2017 244.54 247.14 244.38 246.00 511,023 +2.00(+0.82%)
Apr 24, 2017 246.60 246.88 243.75 244.00 808,679 +1.27(+0.52%)
Apr 21, 2017 244.12 249.03 241.76 242.72 1,166,703 -1.04(-0.43%)
Apr 20, 2017 235.65 246.36 232.35 243.76 1,496,584 +18.69(+8.30%)
Apr 19, 2017 223.28 225.62 220.94 225.08 854,838 +2.47(+1.11%)
Apr 18, 2017 222.57 224.46 221.40 222.61 531,729 -0.48(-0.21%)
Apr 17, 2017 221.28 224.35 220.24 223.08 632,679 +3.37(+1.53%)
Apr 13, 2017 223.19 223.52 219.59 219.72 518,039 -3.73(-1.67%)
Apr 12, 2017 222.92 225.81 222.86 223.45 723,867 +0.52(+0.24%)
Apr 11, 2017 229.16 230.49 219.88 222.92 1,954,851 -8.72(-3.76%)
Apr 10, 2017 234.12 235.85 231.35 231.64 649,492 -3.16(-1.35%)
Apr 07, 2017 235.89 237.76 234.63 234.80 589,130 -2.17(-0.92%)
Apr 06, 2017 234.73 238.25 233.92 236.97 451,359 +2.90(+1.24%)
Apr 05, 2017 235.42 238.45 233.62 234.07 673,479 -0.66(-0.28%)
Apr 04, 2017 233.08 236.92 232.86 234.74 1,035,358 +0.60(+0.26%)
Apr 03, 2017 233.60 235.01 231.24 234.14 783,338 +1.24(+0.53%)
Mar 31, 2017 232.67 233.83 231.89 232.90 534,825 +0.11(+0.05%)
Mar 30, 2017 229.46 233.30 228.88 232.78 487,478 +3.32(+1.45%)
Mar 29, 2017 228.80 229.75 227.74 229.46 291,089 +0.59(+0.26%)
Mar 28, 2017 227.27 229.66 226.88 228.87 536,940 +1.19(+0.52%)
Mar 27, 2017 225.80 228.53 223.17 227.69 660,284 -0.34(-0.15%)
Mar 24, 2017 228.42 229.81 226.39 228.02 364,971 +0.81(+0.36%)
Mar 23, 2017 225.23 228.95 225.09 227.21 397,890 +1.92(+0.85%)
Mar 22, 2017 223.96 226.57 223.55 225.29 356,102 +1.48(+0.66%)
Mar 21, 2017 228.41 230.13 223.55 223.81 741,519 -4.91(-2.15%)
Mar 20, 2017 229.64 230.11 227.66 228.72 538,948 -0.44(-0.19%)
Mar 17, 2017 229.72 230.72 228.56 229.16 733,318 -0.07(-0.03%)
Mar 16, 2017 230.26 230.83 227.84 229.24 416,474 -0.43(-0.19%)
Mar 15, 2017 230.45 230.89 225.87 229.67 827,674 +0.02(+0.01%)
Mar 14, 2017 230.59 231.00 228.39 229.65 634,557 -2.14(-0.92%)
Mar 13, 2017 232.69 233.77 231.44 231.79 318,804 -0.36(-0.15%)
Mar 10, 2017 232.90 234.94 231.13 232.15 529,526 +0.25(+0.11%)
Mar 09, 2017 230.46 232.53 229.43 231.89 409,035 +1.63(+0.71%)
Mar 08, 2017 230.17 232.72 228.77 230.27 418,910 +1.07(+0.47%)
Mar 07, 2017 229.90 230.02 227.79 229.20 367,228 -0.38(-0.16%)
Mar 06, 2017 226.89 230.67 225.08 229.57 549,923 +0.77(+0.34%)
Mar 03, 2017 227.65 229.55 226.37 228.81 832,616 +0.65(+0.28%)
Mar 02, 2017 231.72 232.67 227.93 228.16 500,747 -3.44(-1.49%)
Mar 01, 2017 228.84 233.10 227.65 231.60 664,979 +4.34(+1.91%)
Feb 28, 2017 231.15 231.17 226.50 227.26 986,518 -3.54(-1.54%)
Feb 27, 2017 228.98 231.47 228.07 230.81 786,975 +1.83(+0.80%)
Feb 24, 2017 225.29 229.26 224.31 228.98 815,020 +2.23(+0.99%)
Feb 23, 2017 225.03 227.77 223.80 226.74 698,555 +2.39(+1.06%)
Feb 22, 2017 222.76 225.80 221.09 224.36 471,132 +0.38(+0.17%)
Feb 21, 2017 219.31 224.39 215.95 223.97 685,023 +4.13(+1.88%)
Feb 17, 2017 219.84 219.84 219.84 0 +3.39(+1.57%)
Feb 16, 2017 216.52 216.95 215.06 216.44 388,428 +0.79(+0.36%)
Feb 15, 2017 214.00 216.38 212.84 215.66 347,365 +1.10(+0.51%)
Feb 14, 2017 212.12 215.63 211.83 214.55 706,396 +1.48(+0.69%)
Feb 13, 2017 213.20 214.44 212.82 213.08 420,655 +1.22(+0.57%)
Feb 10, 2017 213.36 213.36 209.39 211.86 497,325 -1.50(-0.70%)
Feb 09, 2017 210.80 214.57 210.80 213.36 531,840 +2.69(+1.28%)
Feb 08, 2017 210.10 212.87 209.81 210.68 652,958 +0.61(+0.29%)
Feb 07, 2017 211.00 212.45 209.70 210.07 637,087 -1.29(-0.61%)
Feb 06, 2017 212.86 214.39 210.59 211.36 510,008 -1.54(-0.72%)
Feb 03, 2017 212.19 214.24 212.19 212.90 497,526 +2.02(+0.96%)
Feb 02, 2017 213.98 214.55 210.45 210.88 716,853 -4.12(-1.91%)
Feb 01, 2017 213.86 215.00 212.91 215.00 637,376 +1.88(+0.88%)
Jan 31, 2017 213.45 215.11 211.30 213.12 704,024 +0.19(+0.09%)
Jan 30, 2017 206.96 213.26 206.65 212.93 749,603 +5.44(+2.62%)
Jan 27, 2017 208.57 210.48 205.45 207.49 684,558 +0.61(+0.29%)
Jan 26, 2017 205.30 211.60 200.34 206.89 1,994,882 -5.19(-2.45%)
Jan 25, 2017 212.29 215.13 210.94 212.07 773,611 +0.98(+0.46%)
Jan 24, 2017 212.40 212.85 208.55 211.09 745,023 -2.18(-1.02%)
Jan 23, 2017 215.17 215.56 212.40 213.28 715,557 -1.87(-0.87%)
Jan 20, 2017 216.12 216.12 213.90 215.14 591,233 +0.31(+0.14%)
Jan 19, 2017 216.88 217.30 214.34 214.84 401,382 -1.31(-0.60%)
Jan 18, 2017 214.70 216.94 214.52 216.14 458,246 +1.51(+0.70%)
Jan 17, 2017 220.50 220.79 213.26 214.63 1,027,233 -7.05(-3.18%)
Jan 13, 2017 221.68 221.68 221.68 0 +1.75(+0.80%)
Jan 12, 2017 217.78 220.27 216.80 219.92 323,033 +1.00(+0.46%)
Jan 11, 2017 219.66 220.28 216.44 218.92 701,316 -0.62(-0.28%)
Jan 10, 2017 221.63 222.71 218.78 219.54 608,213 -2.17(-0.98%)
Jan 09, 2017 221.02 222.48 219.39 221.71 494,207 +1.19(+0.54%)
Jan 06, 2017 219.81 221.84 218.37 220.53 543,529 +0.47(+0.21%)
Jan 05, 2017 220.49 222.37 218.39 220.06 464,062 -1.83(-0.82%)
Jan 04, 2017 219.56 222.39 216.60 221.89 548,496 +4.45(+2.05%)
Jan 03, 2017 215.74 217.56 214.16 217.44 502,974 +4.21(+1.97%)
Dec 30, 2016 213.23 213.23 213.23 0 -0.70(-0.33%)
Dec 29, 2016 214.33 215.74 212.60 213.93 448,160 +0.63(+0.30%)
Dec 28, 2016 218.36 218.36 212.27 213.30 661,196 -4.80(-2.20%)
Dec 27, 2016 217.83 219.94 217.46 218.09 242,869 +0.06(+0.03%)
Dec 23, 2016 218.03 218.03 218.03 0 +1.85(+0.85%)
Dec 22, 2016 218.88 218.88 214.35 216.18 409,687 -1.88(-0.86%)
Dec 21, 2016 216.66 220.03 215.22 218.06 357,082 +2.18(+1.01%)
Dec 20, 2016 216.84 217.22 213.83 215.88 297,662 +0.36(+0.16%)
Dec 19, 2016 213.66 217.84 213.54 215.53 495,466 +1.99(+0.93%)
Dec 16, 2016 216.02 216.41 212.61 213.54 872,239 -2.38(-1.10%)
Dec 15, 2016 214.45 217.94 211.84 215.92 544,832 +1.30(+0.60%)
Dec 14, 2016 217.36 219.19 213.11 214.62 615,129 -2.51(-1.16%)
Dec 13, 2016 216.80 217.43 213.27 217.13 458,259 +1.94(+0.90%)
Dec 12, 2016 216.73 218.92 213.66 215.19 462,650 -1.49(-0.69%)
Dec 09, 2016 221.28 221.46 211.42 216.68 999,541 -7.16(-3.20%)
Dec 08, 2016 218.52 225.54 216.32 223.84 791,532 +5.95(+2.73%)
Dec 07, 2016 211.93 218.38 210.82 217.90 681,721 +5.92(+2.79%)
Dec 06, 2016 209.00 212.07 206.96 211.98 593,920 +3.52(+1.69%)
Dec 05, 2016 205.25 210.25 204.60 208.46 730,302 +4.37(+2.14%)
Dec 02, 2016 205.06 209.95 201.39 204.10 1,025,945 -8.84(-4.15%)
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.