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 (%)
Jun 30, 2020 44.52 45.55 43.52 44.23 1,485,612 -0.58(-1.29%)
Jun 29, 2020 42.59 44.84 42.05 44.81 1,308,285 +2.78(+6.62%)
Jun 26, 2020 44.65 44.96 41.58 42.03 1,849,752 -3.19(-7.05%)
Jun 25, 2020 43.61 45.97 43.41 45.21 1,566,300 +0.67(+1.50%)
Jun 24, 2020 46.51 47.34 43.77 44.54 2,118,120 -3.13(-6.56%)
Jun 23, 2020 46.88 47.80 46.19 47.67 1,817,684 +1.21(+2.60%)
Jun 22, 2020 46.24 47.26 45.19 46.47 2,519,054 +0.00(+0.00%)
Jun 19, 2020 49.46 49.54 45.90 46.47 9,926,825 -1.35(-2.83%)
Jun 18, 2020 48.56 49.51 46.87 47.82 1,770,365 -1.77(-3.58%)
Jun 17, 2020 51.85 52.32 49.31 49.59 1,483,732 -2.44(-4.69%)
Jun 16, 2020 53.43 55.20 50.45 52.03 2,055,969 +2.18(+4.37%)
Jun 15, 2020 48.03 50.49 47.11 49.86 2,285,533 -1.21(-2.36%)
Jun 12, 2020 50.49 51.66 47.74 51.06 2,370,617 +4.43(+9.50%)
Jun 11, 2020 50.54 52.17 46.11 46.63 3,012,665 -8.80(-15.88%)
Jun 10, 2020 60.77 60.90 54.55 55.44 2,150,066 -6.82(-10.96%)
Jun 09, 2020 60.87 64.14 60.22 62.26 2,058,500 -2.53(-3.90%)
Jun 08, 2020 63.03 64.97 61.38 64.79 2,283,119 +5.64(+9.53%)
Jun 05, 2020 58.59 61.33 57.53 59.15 2,650,023 +5.70(+10.65%)
Jun 04, 2020 53.85 54.97 51.52 53.46 2,143,128 -0.63(-1.16%)
Jun 03, 2020 50.61 54.40 50.61 54.08 1,886,673 +5.31(+10.89%)
Jun 02, 2020 50.00 50.64 48.20 48.77 1,660,887 -0.15(-0.30%)
Jun 01, 2020 45.66 50.14 45.36 48.92 2,096,920 +3.50(+7.71%)
May 29, 2020 46.71 48.17 45.09 45.42 4,343,598 -2.62(-5.45%)
May 28, 2020 50.99 51.07 47.73 48.03 1,525,571 -2.93(-5.75%)
May 27, 2020 51.92 53.33 49.17 50.97 2,176,607 +2.52(+5.20%)
May 26, 2020 44.70 49.30 44.07 48.45 2,692,222 +7.22(+17.53%)
May 22, 2020 42.51 42.90 40.99 41.22 1,166,589 -0.99(-2.35%)
May 21, 2020 43.13 44.02 41.46 42.21 1,179,691 -1.00(-2.31%)
May 20, 2020 43.14 45.36 42.84 43.21 1,520,975 +1.40(+3.35%)
May 19, 2020 43.28 44.36 41.33 41.81 1,343,586 -2.14(-4.86%)
May 18, 2020 40.16 44.26 39.88 43.95 2,046,144 +6.52(+17.42%)
May 15, 2020 37.80 38.47 36.57 37.43 1,508,222 -1.18(-3.05%)
May 14, 2020 35.28 39.36 34.44 38.60 2,317,292 +2.27(+6.26%)
May 13, 2020 39.29 39.29 35.43 36.33 2,285,480 -3.14(-7.95%)
May 12, 2020 42.32 44.34 39.36 39.47 1,761,782 -2.49(-5.93%)
May 11, 2020 44.81 45.19 41.75 41.95 2,280,091 -4.06(-8.82%)
May 08, 2020 45.86 46.32 44.43 46.01 1,256,964 +1.64(+3.69%)
May 07, 2020 43.63 46.11 43.42 44.37 1,088,720 +1.75(+4.10%)
May 06, 2020 44.95 45.60 42.04 42.63 1,498,173 -1.59(-3.60%)
May 05, 2020 47.04 49.66 44.01 44.22 1,994,290 -0.98(-2.16%)
May 04, 2020 42.92 45.38 42.00 45.19 1,594,045 -0.04(-0.09%)
May 01, 2020 46.58 46.71 43.89 45.23 2,011,368 -3.60(-7.37%)
Apr 30, 2020 52.33 52.36 48.77 48.83 1,788,554 -4.75(-8.86%)
Apr 29, 2020 50.42 53.99 50.00 53.58 2,812,926 +7.16(+15.42%)
Apr 28, 2020 43.38 47.13 42.53 46.42 2,157,980 +6.06(+15.00%)
Apr 27, 2020 40.18 41.68 39.51 40.36 2,055,632 +0.97(+2.45%)
Apr 24, 2020 39.78 41.39 37.79 39.40 4,035,657 +0.01(+0.02%)
Apr 23, 2020 35.78 40.23 34.71 39.39 3,019,693 +3.62(+10.11%)
Apr 22, 2020 36.62 37.03 34.83 35.77 1,355,974 +0.69(+1.97%)
Apr 21, 2020 34.13 36.38 34.13 35.08 1,695,274 -0.51(-1.43%)
Apr 20, 2020 35.11 37.68 34.45 35.59 1,233,702 -1.34(-3.62%)
Apr 17, 2020 33.88 37.00 33.86 36.92 2,049,924 +4.74(+14.73%)
Apr 16, 2020 33.60 33.60 31.70 32.18 1,593,149 -1.48(-4.40%)
Apr 15, 2020 33.41 33.91 31.87 33.66 1,481,084 -1.84(-5.19%)
Apr 14, 2020 36.30 36.71 33.17 35.51 1,956,512 +0.58(+1.65%)
Apr 13, 2020 35.96 36.57 32.95 34.93 2,281,407 -2.69(-7.15%)
Apr 09, 2020 43.67 45.15 36.20 37.62 2,326,891 -2.08(-5.23%)
Apr 08, 2020 35.11 40.73 35.01 39.70 1,870,001 +5.01(+14.45%)
Apr 07, 2020 33.43 38.40 33.43 34.69 2,475,904 +4.30(+14.15%)
Apr 06, 2020 28.26 31.98 28.02 30.39 3,269,218 +4.55(+17.63%)
Apr 03, 2020 27.71 27.97 25.00 25.83 1,455,691 -1.76(-6.36%)
Apr 02, 2020 30.24 30.81 25.90 27.59 2,330,605 -2.68(-8.86%)
Apr 01, 2020 30.95 31.35 29.37 30.27 1,564,732 -2.55(-7.76%)
Mar 31, 2020 32.96 34.64 31.30 32.82 1,324,081 -0.63(-1.90%)
Mar 30, 2020 35.67 35.67 31.99 33.45 1,422,210 -2.12(-5.95%)
Mar 27, 2020 34.88 37.09 34.18 35.57 2,138,521 -1.05(-2.88%)
Mar 26, 2020 39.01 41.73 35.51 36.62 1,746,141 -0.94(-2.49%)
Mar 25, 2020 42.37 45.29 37.35 37.56 2,211,470 -3.41(-8.33%)
Mar 24, 2020 33.07 41.36 32.00 40.97 2,629,956 +10.72(+35.43%)
Mar 23, 2020 25.87 31.37 25.86 30.25 2,151,985 +3.38(+12.60%)
Mar 20, 2020 26.58 30.32 26.14 26.87 3,962,955 +2.12(+8.55%)
Mar 19, 2020 21.74 26.54 20.00 24.75 3,522,365 +2.70(+12.25%)
Mar 18, 2020 28.11 28.11 20.48 22.05 2,771,933 -8.06(-26.76%)
Mar 17, 2020 36.02 36.13 27.38 30.10 3,947,677 -5.11(-14.51%)
Mar 16, 2020 35.11 42.01 35.08 35.21 2,449,756 -13.07(-27.07%)
Mar 13, 2020 49.38 49.77 43.29 48.28 2,623,341 +2.62(+5.75%)
Mar 12, 2020 51.29 51.69 45.10 45.66 2,028,630 -10.20(-18.26%)
Mar 11, 2020 60.09 61.28 55.49 55.86 2,110,606 -6.12(-9.88%)
Mar 10, 2020 64.98 65.31 58.20 61.98 1,849,259 +0.53(+0.86%)
Mar 09, 2020 65.04 67.00 61.06 61.46 1,173,225 -9.35(-13.21%)
Mar 06, 2020 69.49 72.76 67.85 70.81 1,196,054 -1.56(-2.16%)
Mar 05, 2020 76.79 76.86 71.86 72.37 1,087,401 -6.32(-8.03%)
Mar 04, 2020 78.48 79.02 75.49 78.69 1,501,183 +0.98(+1.27%)
Mar 03, 2020 83.51 83.98 77.48 77.70 1,060,803 -6.23(-7.42%)
Mar 02, 2020 84.58 84.58 80.06 83.94 1,740,927 +0.19(+0.22%)
Feb 28, 2020 83.02 84.88 82.23 83.75 1,916,209 -1.77(-2.08%)
Feb 27, 2020 86.20 88.54 84.11 85.53 1,210,918 -3.16(-3.56%)
Feb 26, 2020 92.05 92.95 88.61 88.69 993,839 -2.74(-3.00%)
Feb 25, 2020 96.51 96.64 91.19 91.43 1,162,888 -4.85(-5.03%)
Feb 24, 2020 96.55 96.90 95.15 96.27 791,244 -3.35(-3.37%)
Feb 21, 2020 99.45 100.16 98.49 99.63 516,403 -0.88(-0.87%)
Feb 20, 2020 99.03 101.23 98.30 100.50 605,720 +1.66(+1.68%)
Feb 19, 2020 98.41 99.07 96.55 98.85 736,191 +0.84(+0.86%)
Feb 18, 2020 98.18 99.77 96.92 98.01 876,640 -2.27(-2.27%)
Feb 14, 2020 100.84 102.18 100.18 100.28 1,313,260 -0.64(-0.64%)
Feb 13, 2020 100.99 101.41 100.04 100.92 574,003 -0.50(-0.49%)
Feb 12, 2020 101.39 103.72 100.86 101.42 492,816 +0.91(+0.91%)
Feb 11, 2020 101.11 101.61 99.89 100.51 352,987 +0.24(+0.24%)
Feb 10, 2020 102.43 102.67 100.00 100.27 610,440 -2.40(-2.34%)
Feb 07, 2020 102.41 102.92 101.39 102.67 590,920 -0.56(-0.54%)
Feb 06, 2020 104.00 104.41 102.40 103.23 788,096 -0.34(-0.33%)
Feb 05, 2020 100.32 105.17 100.32 103.57 1,129,008 +4.31(+4.35%)
Feb 04, 2020 98.93 100.40 98.89 99.26 842,560 +1.75(+1.80%)
Feb 03, 2020 100.27 100.76 97.08 97.51 1,284,629 -2.13(-2.14%)
Jan 31, 2020 103.32 103.32 99.36 99.64 1,780,293 -4.26(-4.10%)
Jan 30, 2020 102.75 104.43 99.27 103.89 2,196,677 -2.43(-2.29%)
Jan 29, 2020 104.85 106.90 104.36 106.33 1,370,932 +2.29(+2.20%)
Jan 28, 2020 102.92 104.82 102.78 104.04 852,348 +1.63(+1.59%)
Jan 27, 2020 102.22 102.87 100.88 102.41 1,086,952 -1.70(-1.63%)
Jan 24, 2020 108.76 108.76 103.97 104.11 1,627,714 -4.27(-3.94%)
Jan 23, 2020 107.78 108.52 104.91 108.37 586,031 +0.17(+0.16%)
Jan 22, 2020 109.00 109.64 108.17 108.20 494,340 -0.22(-0.21%)
Jan 21, 2020 109.33 109.81 108.25 108.42 528,278 -1.03(-0.94%)
Jan 17, 2020 110.75 110.97 109.22 109.45 594,634 -1.09(-0.98%)
Jan 16, 2020 110.93 112.07 109.57 110.53 460,678 +0.82(+0.75%)
Jan 15, 2020 108.15 110.56 107.87 109.71 838,091 +1.00(+0.92%)
Jan 14, 2020 107.80 109.89 107.80 108.71 827,854 -0.26(-0.24%)
Jan 13, 2020 108.73 109.34 106.69 108.97 688,227 +0.34(+0.31%)
Jan 10, 2020 108.00 109.31 106.73 108.63 737,928 +1.28(+1.19%)
Jan 09, 2020 107.71 108.34 106.28 107.35 554,812 +0.52(+0.49%)
Jan 08, 2020 106.53 107.41 105.21 106.83 845,406 -0.04(-0.04%)
Jan 07, 2020 106.74 107.49 105.62 106.87 547,138 -0.61(-0.57%)
Jan 06, 2020 106.01 107.57 105.05 107.48 675,000 +0.48(+0.45%)
Jan 03, 2020 105.59 108.27 104.71 107.00 588,548 -2.04(-1.87%)
Jan 02, 2020 109.98 110.98 107.96 109.03 672,627 +0.27(+0.25%)
Dec 31, 2019 106.61 109.02 105.86 108.76 621,560 +1.46(+1.36%)
Dec 30, 2019 107.38 108.09 106.61 107.30 490,220 -0.21(-0.20%)
Dec 27, 2019 107.58 108.18 106.72 107.51 480,639 +0.56(+0.53%)
Dec 26, 2019 108.05 108.27 106.32 106.95 451,973 -0.64(-0.59%)
Dec 24, 2019 108.42 108.42 107.18 107.59 195,185 -0.47(-0.43%)
Dec 23, 2019 107.94 108.69 107.42 108.05 473,238 +0.18(+0.16%)
Dec 20, 2019 107.50 108.15 106.36 107.88 1,658,869 +1.17(+1.10%)
Dec 19, 2019 107.09 108.70 106.00 106.70 907,578 -0.36(-0.34%)
Dec 18, 2019 106.41 107.90 105.89 107.06 747,941 +0.60(+0.56%)
Dec 17, 2019 105.13 107.13 105.13 106.46 853,696 +0.81(+0.76%)
Dec 16, 2019 107.59 109.23 105.24 105.66 921,344 -1.02(-0.95%)
Dec 13, 2019 105.61 108.66 105.61 106.67 1,116,539 +1.08(+1.02%)
Dec 12, 2019 102.75 105.76 102.67 105.60 1,079,608 +3.35(+3.28%)
Dec 11, 2019 100.62 102.48 100.62 102.25 773,652 +1.50(+1.49%)
Dec 10, 2019 101.94 102.65 100.45 100.74 690,835 -1.44(-1.40%)
Dec 09, 2019 101.81 102.82 100.41 102.18 564,480 +0.15(+0.14%)
Dec 06, 2019 101.00 102.89 101.00 102.03 894,428 +1.63(+1.62%)
Dec 05, 2019 101.74 101.74 99.08 100.40 671,698 -0.70(-0.69%)
Dec 04, 2019 99.38 101.95 98.30 101.10 746,439 +1.46(+1.47%)
Dec 03, 2019 101.33 101.73 99.07 99.64 825,553 -3.31(-3.21%)
Dec 02, 2019 103.62 105.01 102.74 102.94 982,104 -0.69(-0.66%)
Nov 29, 2019 103.19 103.89 102.10 103.63 353,954 -0.03(-0.03%)
Nov 27, 2019 103.31 104.26 102.27 103.66 444,222 +0.86(+0.84%)
Nov 26, 2019 102.75 103.19 101.52 102.80 936,240 +0.63(+0.62%)
Nov 25, 2019 101.11 102.69 99.27 102.17 743,959 +0.96(+0.95%)
Nov 22, 2019 98.78 101.28 98.65 101.21 949,207 +3.01(+3.07%)
Nov 21, 2019 98.42 98.58 97.14 98.19 1,003,542 +0.08(+0.08%)
Nov 20, 2019 100.10 100.24 98.10 98.12 1,503,316 -2.25(-2.24%)
Nov 19, 2019 102.30 102.67 99.19 100.36 1,266,092 -1.22(-1.20%)
Nov 18, 2019 100.03 101.90 99.92 101.59 1,219,345 +1.31(+1.30%)
Nov 15, 2019 103.59 103.59 99.69 100.28 1,533,216 -3.06(-2.96%)
Nov 14, 2019 103.53 104.95 102.89 103.34 520,845 -0.55(-0.53%)
Nov 13, 2019 104.20 104.55 102.87 103.89 574,353 -0.92(-0.88%)
Nov 12, 2019 104.28 105.56 103.60 104.81 1,002,598 +0.69(+0.67%)
Nov 11, 2019 104.60 106.78 103.76 104.12 1,103,294 +0.14(+0.13%)
Nov 08, 2019 101.42 104.78 101.08 103.98 1,210,725 +2.41(+2.37%)
Nov 07, 2019 101.18 102.88 101.18 101.58 1,293,650 +1.69(+1.69%)
Nov 06, 2019 99.83 101.11 98.96 99.89 731,547 -0.22(-0.22%)
Nov 05, 2019 99.25 101.33 99.17 100.11 1,030,936 +1.49(+1.51%)
Nov 04, 2019 98.33 100.12 98.30 98.62 770,023 +1.22(+1.26%)
Nov 01, 2019 97.16 98.46 96.43 97.39 1,116,714 +1.02(+1.06%)
Oct 31, 2019 98.70 99.21 95.60 96.37 1,342,367 -2.69(-2.71%)
Oct 30, 2019 100.57 100.97 98.19 99.06 1,110,658 -1.15(-1.14%)
Oct 29, 2019 99.65 101.84 99.26 100.21 2,962,508 -2.71(-2.63%)
Oct 28, 2019 101.58 105.71 101.57 102.92 1,142,358 +1.92(+1.90%)
Oct 25, 2019 102.49 103.40 100.35 101.00 1,683,996 -2.14(-2.07%)
Oct 24, 2019 111.79 112.95 97.83 103.14 4,240,387 -16.13(-13.53%)
Oct 23, 2019 119.79 120.22 118.76 119.27 594,476 -0.62(-0.51%)
Oct 22, 2019 120.03 121.22 118.55 119.89 493,630 -0.36(-0.30%)
Oct 21, 2019 119.97 121.18 119.61 120.24 496,529 +1.18(+1.00%)
Oct 18, 2019 118.59 120.10 118.02 119.06 677,271 +0.17(+0.15%)
Oct 17, 2019 118.97 120.36 118.33 118.88 584,375 +0.14(+0.12%)
Oct 16, 2019 119.39 120.32 118.34 118.74 690,939 -0.47(-0.40%)
Oct 15, 2019 118.39 119.71 116.83 119.21 620,703 +1.12(+0.95%)
Oct 14, 2019 118.10 119.23 116.55 118.09 512,365 -0.01(-0.01%)
Oct 11, 2019 115.96 118.58 115.38 118.10 727,701 +4.18(+3.67%)
Oct 10, 2019 114.77 116.81 112.83 113.92 501,451 -0.20(-0.18%)
Oct 09, 2019 115.08 115.27 112.45 114.12 628,582 -0.23(-0.20%)
Oct 08, 2019 117.30 117.46 113.81 114.36 645,199 -4.07(-3.43%)
Oct 07, 2019 118.67 120.09 118.22 118.42 531,692 -0.96(-0.81%)
Oct 04, 2019 118.51 119.45 116.92 119.39 327,584 +1.27(+1.08%)
Oct 03, 2019 118.20 118.85 114.77 118.11 607,079 -0.54(-0.46%)
Oct 02, 2019 120.52 120.64 117.21 118.65 600,480 -2.81(-2.32%)
Oct 01, 2019 124.36 126.15 120.93 121.47 335,799 -2.01(-1.63%)
Sep 30, 2019 121.81 124.12 121.29 123.48 473,851 +1.65(+1.35%)
Sep 27, 2019 124.00 124.60 121.81 121.83 345,639 -1.31(-1.06%)
Sep 26, 2019 123.21 123.92 122.56 123.14 393,918 -0.10(-0.08%)
Sep 25, 2019 121.98 123.84 121.61 123.24 438,976 +1.09(+0.89%)
Sep 24, 2019 124.62 124.83 120.95 122.15 769,984 -2.46(-1.97%)
Sep 23, 2019 124.89 125.97 123.59 124.61 579,350 -0.86(-0.68%)
Sep 20, 2019 126.54 128.49 125.39 125.47 957,021 -0.51(-0.40%)
Sep 19, 2019 126.87 129.59 125.97 125.98 565,052 -0.18(-0.15%)
Sep 18, 2019 126.66 126.66 124.77 126.16 676,551 -0.48(-0.38%)
Sep 17, 2019 127.98 128.35 124.62 126.64 739,920 -1.49(-1.16%)
Sep 16, 2019 127.66 130.69 127.66 128.13 769,955 -0.75(-0.58%)
Sep 13, 2019 131.12 132.31 128.71 128.88 602,664 -0.93(-0.71%)
Sep 12, 2019 130.50 130.96 128.00 129.80 648,700 -0.66(-0.50%)
Sep 11, 2019 130.00 130.56 126.91 130.46 932,701 +2.98(+2.34%)
Sep 10, 2019 124.16 127.56 123.91 127.48 1,090,319 +3.13(+2.52%)
Sep 09, 2019 122.46 125.40 122.25 124.35 806,050 +2.96(+2.44%)
Sep 06, 2019 122.60 123.22 121.37 121.39 656,311 -0.99(-0.81%)
Sep 05, 2019 120.21 123.20 120.14 122.38 857,553 +3.53(+2.97%)
Sep 04, 2019 118.43 118.88 115.86 118.86 1,648,931 +1.23(+1.05%)
Sep 03, 2019 118.25 118.46 114.10 117.62 1,531,337 -0.26(-0.22%)
Aug 30, 2019 118.26 119.05 117.05 117.88 739,584 +0.19(+0.16%)
Aug 29, 2019 117.62 118.97 117.40 117.69 1,279,177 +0.49(+0.42%)
Aug 28, 2019 116.26 118.23 115.79 117.20 932,299 +0.15(+0.13%)
Aug 27, 2019 122.38 122.59 116.83 117.05 1,462,779 -5.17(-4.23%)
Aug 26, 2019 126.36 126.36 121.57 122.22 1,435,174 -2.98(-2.38%)
Aug 23, 2019 129.14 130.79 124.58 125.20 2,067,624 -4.75(-3.65%)
Aug 22, 2019 132.87 133.38 129.76 129.94 1,126,592 -2.44(-1.84%)
Aug 21, 2019 131.35 134.19 129.44 132.38 2,533,728 +7.02(+5.60%)
Aug 20, 2019 130.59 130.59 125.25 125.36 1,712,093 -5.55(-4.24%)
Aug 19, 2019 133.13 134.00 130.12 130.91 1,544,453 -2.06(-1.55%)
Aug 16, 2019 140.81 141.33 132.89 132.97 5,183,349 -13.24(-9.06%)
Aug 15, 2019 144.90 147.51 144.32 146.21 3,352,030 +2.29(+1.59%)
Aug 14, 2019 144.05 145.25 143.35 143.92 2,621,900 -2.23(-1.53%)
Aug 13, 2019 143.92 147.84 143.92 146.16 1,942,120 +2.34(+1.63%)
Aug 12, 2019 145.87 147.01 143.79 143.82 1,524,109 -3.57(-2.42%)
Aug 09, 2019 148.20 148.61 146.37 147.38 941,611 -1.50(-1.00%)
Aug 08, 2019 147.65 149.23 146.96 148.88 935,855 +1.98(+1.35%)
Aug 07, 2019 145.11 147.02 144.10 146.90 1,599,952 -0.26(-0.18%)
Aug 06, 2019 147.04 147.35 144.74 147.15 804,381 +1.29(+0.89%)
Aug 05, 2019 145.97 146.74 144.10 145.86 1,047,931 -3.48(-2.33%)
Aug 02, 2019 148.81 150.13 147.55 149.34 634,659 -0.27(-0.18%)
Aug 01, 2019 150.72 151.99 148.12 149.61 755,819 -0.84(-0.56%)
Jul 31, 2019 151.20 151.84 149.09 150.45 572,284 -0.81(-0.54%)
Jul 30, 2019 150.05 151.53 149.34 151.27 604,746 +0.21(+0.14%)
Jul 29, 2019 152.20 152.62 150.15 151.06 523,509 -1.27(-0.83%)
Jul 26, 2019 150.92 152.84 150.68 152.32 547,674 +2.14(+1.42%)
Jul 25, 2019 151.49 152.15 149.58 150.18 661,929 -0.67(-0.44%)
Jul 24, 2019 148.75 150.89 148.32 150.85 742,220 +2.17(+1.46%)
Jul 23, 2019 147.19 148.81 146.57 148.69 813,420 +2.24(+1.53%)
Jul 22, 2019 146.21 147.65 145.52 146.44 1,063,679 +1.13(+0.78%)
Jul 19, 2019 151.63 151.77 145.13 145.31 2,243,889 -6.17(-4.08%)
Jul 18, 2019 145.97 152.67 145.29 151.49 2,891,239 +6.96(+4.82%)
Jul 17, 2019 144.19 144.92 143.03 144.53 834,227 -0.01(-0.01%)
Jul 16, 2019 143.43 145.22 143.39 144.54 647,215 +0.70(+0.49%)
Jul 15, 2019 143.55 143.90 141.86 143.84 509,947 +0.40(+0.28%)
Jul 12, 2019 142.28 143.80 140.68 143.43 647,384 +1.56(+1.10%)
Jul 11, 2019 142.88 143.30 141.16 141.87 477,856 +0.03(+0.02%)
Jul 10, 2019 142.14 143.12 141.05 141.84 571,267 -0.07(-0.05%)
Jul 09, 2019 140.95 142.38 139.51 141.91 684,793 +1.25(+0.89%)
Jul 08, 2019 141.05 144.13 140.19 140.66 684,950 -1.48(-1.04%)
Jul 05, 2019 140.38 142.17 139.54 142.14 400,091 +1.38(+0.98%)
Jul 03, 2019 140.55 141.15 138.87 140.76 450,884 +0.38(+0.27%)
Jul 02, 2019 136.69 141.01 135.36 140.38 1,034,782 +3.50(+2.56%)
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.