Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alliance Data Systems (NY: ADS )

N/A 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, 2014 281.52 284.40 280.73 281.25 605,468 -0.66(-0.23%)
Jun 27, 2014 279.39 282.40 277.34 281.91 542,704 +2.95(+1.06%)
Jun 26, 2014 280.98 281.52 278.41 278.96 523,703 -1.79(-0.64%)
Jun 25, 2014 280.03 281.40 277.28 280.75 461,471 +0.73(+0.26%)
Jun 24, 2014 279.18 282.31 275.69 280.02 715,900 +0.34(+0.12%)
Jun 23, 2014 275.12 280.42 275.12 279.68 652,690 +4.28(+1.55%)
Jun 20, 2014 271.16 275.55 271.16 275.40 781,026 +4.17(+1.54%)
Jun 19, 2014 273.00 274.51 269.62 271.23 576,836 -1.52(-0.56%)
Jun 18, 2014 271.71 273.13 269.21 272.75 422,774 +0.26(+0.10%)
Jun 17, 2014 272.96 275.54 272.32 272.49 455,215 -1.16(-0.42%)
Jun 16, 2014 270.55 274.45 269.41 273.65 562,159 +3.83(+1.42%)
Jun 13, 2014 264.50 269.89 263.25 269.82 394,263 +6.62(+2.52%)
Jun 12, 2014 264.80 267.09 262.15 263.20 309,405 -3.84(-1.44%)
Jun 11, 2014 264.56 267.38 263.78 267.04 316,829 +1.11(+0.42%)
Jun 10, 2014 265.86 267.39 263.87 265.93 388,810 -0.27(-0.10%)
Jun 06, 2014 258.69 266.36 258.11 266.20 484,925 +7.86(+3.04%)
Jun 05, 2014 257.57 258.57 254.95 258.34 343,474 +0.65(+0.25%)
Jun 04, 2014 256.07 257.92 254.96 257.69 363,095 +0.22(+0.09%)
Jun 03, 2014 260.67 261.37 256.23 257.47 564,130 -3.36(-1.29%)
Jun 02, 2014 259.39 261.58 257.04 260.83 527,732 +4.78(+1.87%)
May 30, 2014 256.74 256.74 253.83 256.05 583,475 -0.78(-0.30%)
May 29, 2014 253.63 256.88 251.94 256.83 403,615 +3.53(+1.39%)
May 28, 2014 252.89 257.41 252.89 253.30 897,893 +0.41(+0.16%)
May 27, 2014 250.00 253.35 249.35 252.89 873,924 +4.01(+1.61%)
May 23, 2014 244.07 248.88 248.88 248.88 707,600 +5.13(+2.10%)
May 22, 2014 242.19 245.32 240.14 243.75 342,941 +1.36(+0.56%)
May 21, 2014 238.91 242.82 237.74 242.39 532,841 +4.36(+1.83%)
May 20, 2014 238.85 240.57 237.60 238.03 427,344 -1.74(-0.73%)
May 19, 2014 238.46 240.37 237.84 239.77 410,370 -0.14(-0.06%)
May 16, 2014 235.44 240.16 233.15 239.91 475,326 +4.93(+2.10%)
May 15, 2014 240.80 241.02 234.45 234.98 847,117 -6.06(-2.51%)
May 14, 2014 243.76 244.34 240.27 241.04 401,939 -2.96(-1.21%)
May 13, 2014 241.83 246.14 239.84 244.00 801,666 +1.38(+0.57%)
May 12, 2014 238.19 242.84 236.66 242.62 1,061,805 +6.20(+2.62%)
May 09, 2014 234.65 236.42 232.98 236.42 802,682 +0.91(+0.39%)
May 08, 2014 234.00 238.56 233.34 235.51 866,461 +1.84(+0.79%)
May 07, 2014 239.25 240.55 230.79 233.67 1,385,026 -5.34(-2.23%)
May 06, 2014 239.89 240.54 237.04 239.01 1,020,759 -1.16(-0.48%)
May 05, 2014 236.73 240.46 235.28 240.17 888,825 +1.28(+0.54%)
May 02, 2014 240.41 242.13 238.35 238.89 848,403 -0.79(-0.33%)
May 01, 2014 242.44 244.66 237.91 239.68 1,082,831 -2.22(-0.92%)
Apr 30, 2014 239.59 242.19 238.00 241.90 1,286,613 +2.04(+0.85%)
Apr 29, 2014 235.43 239.95 234.25 239.86 1,019,379 +4.92(+2.09%)
Apr 28, 2014 237.13 238.04 231.51 234.94 1,349,310 -1.18(-0.50%)
Apr 25, 2014 241.00 241.17 235.78 236.12 1,486,635 -5.18(-2.15%)
Apr 24, 2014 243.01 243.84 236.86 241.30 1,651,970 -0.78(-0.32%)
Apr 23, 2014 242.00 245.59 240.95 242.08 1,903,347 +0.32(+0.13%)
Apr 22, 2014 245.64 248.06 240.05 241.76 1,467,895 -2.45(-1.00%)
Apr 21, 2014 245.62 246.17 242.02 244.21 1,909,177 -0.85(-0.35%)
Apr 17, 2014 248.00 245.06 245.06 245.06 2,118,500 -19.01(-7.20%)
Apr 16, 2014 259.22 264.50 258.69 264.07 1,244,080 +6.71(+2.61%)
Apr 15, 2014 251.68 258.91 251.51 257.36 1,595,222 +5.59(+2.22%)
Apr 14, 2014 248.73 252.64 246.93 251.77 1,634,836 +5.39(+2.19%)
Apr 11, 2014 251.13 253.62 245.73 246.38 1,235,542 -7.38(-2.91%)
Apr 10, 2014 265.00 266.21 253.24 253.76 1,164,123 -11.32(-4.27%)
Apr 09, 2014 258.11 265.44 257.20 265.08 1,196,691 +8.86(+3.46%)
Apr 08, 2014 256.00 259.04 252.08 256.22 1,152,388 -0.21(-0.08%)
Apr 07, 2014 261.50 263.08 248.71 256.43 2,135,422 -6.26(-2.38%)
Apr 04, 2014 268.61 269.22 262.34 262.69 1,114,425 -3.64(-1.37%)
Apr 03, 2014 273.27 274.14 265.42 266.33 1,182,625 -5.55(-2.04%)
Apr 02, 2014 273.81 274.85 270.04 271.88 770,897 -0.68(-0.25%)
Apr 01, 2014 274.58 274.93 269.44 272.56 1,070,466 +0.11(+0.04%)
Mar 31, 2014 275.86 277.69 269.57 272.45 1,066,639 -1.78(-0.65%)
Mar 28, 2014 273.55 277.89 272.36 274.23 872,210 +1.00(+0.37%)
Mar 27, 2014 271.03 273.45 267.92 273.23 1,020,348 +0.70(+0.26%)
Mar 26, 2014 279.19 281.65 272.35 272.53 1,075,206 -5.97(-2.14%)
Mar 25, 2014 282.77 284.21 275.75 278.50 1,093,146 -2.15(-0.77%)
Mar 24, 2014 288.10 289.90 279.45 280.65 1,024,927 -5.85(-2.04%)
Mar 21, 2014 297.09 300.49 286.50 286.50 2,040,251 -7.77(-2.64%)
Mar 20, 2014 284.19 294.49 283.98 294.27 951,803 +9.86(+3.47%)
Mar 19, 2014 288.49 292.00 281.99 284.41 933,111 -3.62(-1.26%)
Mar 18, 2014 283.65 288.12 282.27 288.03 1,012,992 +6.24(+2.21%)
Mar 17, 2014 279.33 287.30 278.91 281.79 1,080,317 +3.20(+1.15%)
Mar 14, 2014 277.75 281.06 275.05 278.59 700,561 +0.45(+0.16%)
Mar 13, 2014 287.02 287.30 275.84 278.14 512,159 -7.74(-2.71%)
Mar 12, 2014 283.33 286.07 279.40 285.88 408,161 +0.50(+0.18%)
Mar 11, 2014 285.32 287.58 283.12 285.38 463,824 +1.18(+0.42%)
Mar 10, 2014 288.06 289.29 282.99 284.20 489,474 -3.58(-1.24%)
Mar 07, 2014 287.28 288.53 284.97 287.78 415,475 +1.64(+0.57%)
Mar 06, 2014 285.53 286.77 282.03 286.14 485,718 +2.14(+0.75%)
Mar 05, 2014 285.50 286.36 282.01 284.00 397,196 -3.13(-1.09%)
Mar 04, 2014 281.96 287.53 281.60 287.13 525,902 +8.93(+3.21%)
Mar 03, 2014 281.32 281.32 274.05 278.20 758,663 -6.91(-2.42%)
Feb 28, 2014 284.72 287.39 282.02 285.11 649,580 +0.84(+0.30%)
Feb 27, 2014 282.60 286.28 280.71 284.27 633,213 -1.01(-0.35%)
Feb 26, 2014 287.18 288.45 284.14 285.28 679,183 -0.20(-0.07%)
Feb 25, 2014 285.54 289.78 284.29 285.48 589,843 -0.82(-0.29%)
Feb 24, 2014 281.24 288.22 280.74 286.30 649,001 +3.35(+1.18%)
Feb 21, 2014 285.01 285.70 282.35 282.95 688,811 -1.28(-0.45%)
Feb 20, 2014 282.64 284.43 279.26 284.23 879,774 +3.54(+1.26%)
Feb 19, 2014 284.63 285.53 279.98 280.69 402,011 -3.24(-1.14%)
Feb 18, 2014 279.59 284.03 279.51 283.93 488,585 +3.82(+1.36%)
Feb 14, 2014 279.39 280.11 280.11 280.11 430,100 +0.71(+0.25%)
Feb 13, 2014 275.51 279.64 272.91 279.40 686,924 +2.90(+1.05%)
Feb 12, 2014 273.89 278.33 273.10 276.50 720,344 +2.60(+0.95%)
Feb 11, 2014 267.51 275.44 266.62 273.90 737,794 +5.90(+2.20%)
Feb 10, 2014 266.65 268.07 263.05 268.00 920,983 +2.92(+1.10%)
Feb 07, 2014 260.03 270.60 259.05 265.08 1,318,192 +6.53(+2.53%)
Feb 06, 2014 238.51 258.77 237.63 258.55 1,937,260 +24.35(+10.40%)
Feb 05, 2014 235.13 237.45 230.53 234.20 1,069,578 -2.48(-1.05%)
Feb 04, 2014 236.11 238.19 235.43 236.68 601,412 +0.95(+0.40%)
Feb 03, 2014 240.00 243.73 233.76 235.73 1,719,551 -3.93(-1.64%)
Jan 31, 2014 244.82 247.40 239.00 239.66 1,202,146 -9.29(-3.73%)
Jan 30, 2014 248.30 249.91 246.03 248.95 659,007 +4.00(+1.63%)
Jan 29, 2014 241.61 248.56 241.35 244.95 734,372 -0.94(-0.38%)
Jan 28, 2014 242.31 246.37 242.31 245.89 676,323 +3.93(+1.62%)
Jan 27, 2014 251.34 251.34 240.48 241.96 1,242,531 -7.76(-3.11%)
Jan 24, 2014 253.44 254.89 249.11 249.72 703,860 -6.22(-2.43%)
Jan 23, 2014 259.46 263.36 254.87 255.94 766,404 -6.00(-2.29%)
Jan 22, 2014 254.60 262.65 254.22 261.94 686,727 +7.21(+2.83%)
Jan 21, 2014 258.17 259.01 254.01 254.73 598,379 -2.16(-0.84%)
Jan 17, 2014 255.33 256.89 256.89 256.89 530,400 +1.93(+0.76%)
Jan 16, 2014 252.90 256.42 252.55 254.96 523,927 +1.46(+0.58%)
Jan 15, 2014 256.35 258.57 253.29 253.50 633,993 -2.32(-0.91%)
Jan 14, 2014 252.36 255.83 250.17 255.82 469,621 +4.81(+1.92%)
Jan 13, 2014 256.95 258.37 249.61 251.01 657,577 -7.25(-2.81%)
Jan 10, 2014 258.94 260.55 257.14 258.26 1,020,394 -0.71(-0.27%)
Jan 09, 2014 259.15 263.31 258.84 258.97 611,623 +0.98(+0.38%)
Jan 08, 2014 256.02 258.25 255.00 257.99 835,967 +2.80(+1.10%)
Jan 07, 2014 254.99 255.27 251.67 255.19 1,290,279 -3.10(-1.20%)
Jan 06, 2014 264.05 264.08 258.08 258.29 643,634 -5.41(-2.05%)
Jan 03, 2014 263.10 265.35 262.36 263.70 497,953 +1.36(+0.52%)
Jan 02, 2014 262.44 262.68 258.78 262.34 547,659 -0.59(-0.22%)
Dec 31, 2013 260.99 262.93 262.93 262.93 580,800 +2.88(+1.11%)
Dec 30, 2013 257.47 260.60 256.74 260.05 468,794 +1.90(+0.74%)
Dec 27, 2013 256.16 259.36 256.00 258.15 457,149 +2.85(+1.12%)
Dec 26, 2013 255.72 258.26 253.18 255.30 434,969 +1.08(+0.42%)
Dec 24, 2013 255.46 256.07 252.26 254.22 334,966 -1.65(-0.64%)
Dec 23, 2013 252.00 259.42 251.87 255.87 869,027 +5.37(+2.14%)
Dec 20, 2013 250.77 256.77 250.50 250.50 5,801,673 -0.50(-0.20%)
Dec 19, 2013 252.33 255.38 250.09 251.00 686,176 -3.17(-1.25%)
Dec 18, 2013 248.97 254.40 246.59 254.17 614,756 +6.05(+2.44%)
Dec 17, 2013 254.40 254.40 243.03 248.12 768,939 -0.52(-0.21%)
Dec 16, 2013 252.55 255.54 248.16 248.64 780,666 -2.23(-0.89%)
Dec 13, 2013 245.96 250.96 244.75 250.87 806,755 +4.90(+1.99%)
Dec 12, 2013 248.00 248.27 240.40 245.97 1,134,271 +2.27(+0.93%)
Dec 11, 2013 248.36 249.51 243.31 243.70 513,739 -3.58(-1.45%)
Dec 10, 2013 245.90 250.91 245.85 247.28 493,175 +1.44(+0.59%)
Dec 09, 2013 248.71 250.81 245.60 245.84 490,769 -2.86(-1.15%)
Dec 06, 2013 242.90 249.58 242.07 248.70 614,970 +7.28(+3.02%)
Dec 05, 2013 240.00 242.18 239.44 241.42 299,713 +0.33(+0.14%)
Dec 04, 2013 238.91 241.68 238.49 241.09 342,792 +0.10(+0.04%)
Dec 03, 2013 240.34 243.35 238.99 240.99 540,005 +1.05(+0.44%)
Dec 02, 2013 240.77 242.82 238.06 239.94 694,086 -2.32(-0.96%)
Nov 29, 2013 242.18 244.72 241.97 242.26 223,988 +0.63(+0.26%)
Nov 27, 2013 241.87 243.99 240.82 241.63 388,671 +0.91(+0.38%)
Nov 26, 2013 244.39 244.39 239.22 240.72 562,332 -2.10(-0.86%)
Nov 25, 2013 243.28 244.25 240.81 242.82 380,427 -0.45(-0.18%)
Nov 22, 2013 243.50 244.75 241.97 243.27 528,694 +0.13(+0.05%)
Nov 21, 2013 245.66 245.98 242.35 243.14 716,338 -1.44(-0.59%)
Nov 20, 2013 247.73 250.01 243.92 244.58 694,212 -3.12(-1.26%)
Nov 19, 2013 248.46 250.73 246.57 247.70 483,978 -0.70(-0.28%)
Nov 18, 2013 249.00 251.64 247.26 248.40 423,164 -0.71(-0.29%)
Nov 15, 2013 251.01 253.77 247.25 249.11 580,649 -2.16(-0.86%)
Nov 14, 2013 248.97 251.67 248.86 251.27 407,002 +2.79(+1.12%)
Nov 13, 2013 242.47 248.68 240.06 248.48 476,693 +4.33(+1.77%)
Nov 12, 2013 244.89 246.48 243.41 244.15 492,194 -0.48(-0.20%)
Nov 11, 2013 242.95 246.35 242.95 244.63 330,611 +1.77(+0.73%)
Nov 08, 2013 237.67 243.04 237.61 242.86 627,153 +5.41(+2.28%)
Nov 07, 2013 243.32 245.63 237.24 237.45 556,246 -5.76(-2.37%)
Nov 06, 2013 241.58 243.85 240.47 243.21 726,905 +3.18(+1.32%)
Nov 05, 2013 239.10 241.55 237.46 240.03 569,435 +0.47(+0.20%)
Nov 04, 2013 238.29 240.47 237.03 239.56 451,080 +2.78(+1.17%)
Nov 01, 2013 236.73 238.49 235.02 236.78 399,198 -0.28(-0.12%)
Oct 31, 2013 235.00 238.67 234.01 237.06 494,576 +1.61(+0.68%)
Oct 30, 2013 236.82 236.93 233.79 235.45 345,481 -0.64(-0.27%)
Oct 29, 2013 235.03 236.51 233.18 236.09 279,358 +2.50(+1.07%)
Oct 28, 2013 234.51 235.44 231.74 233.59 373,925 -0.88(-0.38%)
Oct 25, 2013 236.72 237.04 233.72 234.47 310,940 -1.33(-0.56%)
Oct 24, 2013 233.30 236.00 232.78 235.80 557,930 +2.47(+1.06%)
Oct 23, 2013 233.73 234.65 230.59 233.33 254,142 +1.00(+0.43%)
Oct 22, 2013 233.82 234.97 231.10 232.33 267,626 -0.29(-0.12%)
Oct 21, 2013 233.15 233.99 231.50 232.62 330,022 +1.54(+0.67%)
Oct 18, 2013 228.45 231.93 227.42 231.08 449,711 +4.01(+1.77%)
Oct 17, 2013 226.63 231.74 224.49 227.07 620,908 +1.58(+0.70%)
Oct 16, 2013 225.56 226.26 224.20 225.49 528,899 +1.60(+0.71%)
Oct 15, 2013 225.37 226.04 223.83 223.89 372,406 -1.75(-0.78%)
Oct 14, 2013 223.10 225.98 222.51 225.64 353,503 +2.09(+0.93%)
Oct 11, 2013 219.83 225.43 219.50 223.55 420,030 +3.18(+1.44%)
Oct 10, 2013 215.77 220.49 214.15 220.37 265,044 +6.36(+2.97%)
Oct 09, 2013 215.49 215.49 211.82 214.01 588,860 -1.50(-0.70%)
Oct 08, 2013 215.87 218.10 214.75 215.51 713,512 -0.48(-0.22%)
Oct 07, 2013 216.39 217.14 214.43 215.99 386,253 -1.87(-0.86%)
Oct 04, 2013 215.81 218.28 213.11 217.86 426,283 +5.39(+2.54%)
Oct 03, 2013 213.77 214.21 209.71 212.47 267,205 -1.46(-0.68%)
Oct 02, 2013 213.66 214.17 212.07 213.93 428,500 -0.43(-0.20%)
Oct 01, 2013 211.23 214.99 211.23 214.36 479,619 +2.89(+1.37%)
Sep 30, 2013 207.19 211.99 207.00 211.47 368,088 +2.19(+1.05%)
Sep 27, 2013 209.94 210.74 208.98 209.28 199,747 -1.90(-0.90%)
Sep 26, 2013 209.54 212.02 209.54 211.18 251,208 +1.66(+0.79%)
Sep 25, 2013 210.15 211.71 209.04 209.52 208,728 -1.17(-0.56%)
Sep 24, 2013 209.17 212.66 207.03 210.69 400,732 +1.85(+0.89%)
Sep 23, 2013 209.05 209.84 206.47 208.84 212,762 -0.91(-0.43%)
Sep 20, 2013 210.57 220.02 208.87 209.75 486,357 -0.68(-0.32%)
Sep 19, 2013 211.00 212.25 210.09 210.43 290,708 -0.32(-0.15%)
Sep 18, 2013 209.70 211.59 207.68 210.75 286,952 +1.00(+0.48%)
Sep 17, 2013 204.98 209.82 204.98 209.75 285,582 +4.69(+2.29%)
Sep 16, 2013 207.64 207.71 203.62 205.06 386,725 -1.03(-0.50%)
Sep 13, 2013 208.25 208.25 205.63 206.09 214,066 -1.96(-0.94%)
Sep 12, 2013 206.95 209.38 206.34 208.05 346,960 +0.80(+0.39%)
Sep 11, 2013 205.42 207.70 204.59 207.25 283,952 +1.32(+0.64%)
Sep 10, 2013 204.40 206.03 202.98 205.93 279,419 +3.01(+1.48%)
Sep 09, 2013 199.54 203.61 199.14 202.92 349,089 +3.49(+1.75%)
Sep 06, 2013 198.35 202.31 196.19 199.43 516,581 +1.46(+0.74%)
Sep 05, 2013 198.36 199.02 197.02 197.97 199,334 -0.88(-0.44%)
Sep 04, 2013 196.67 199.09 196.15 198.85 248,515 +2.11(+1.07%)
Sep 03, 2013 198.28 200.48 194.29 196.74 879,772 +1.04(+0.53%)
Aug 30, 2013 198.62 199.81 195.27 195.70 263,551 -3.00(-1.51%)
Aug 29, 2013 196.60 199.52 196.28 198.70 292,169 +2.09(+1.06%)
Aug 28, 2013 196.23 197.15 195.26 196.61 221,110 +0.39(+0.20%)
Aug 27, 2013 199.90 200.48 195.98 196.22 361,090 -5.12(-2.54%)
Aug 26, 2013 202.07 203.33 200.80 201.34 187,411 -0.96(-0.47%)
Aug 23, 2013 202.37 203.02 200.90 202.30 179,344 +0.05(+0.02%)
Aug 22, 2013 201.87 202.73 200.53 202.25 330,696 +0.82(+0.41%)
Aug 21, 2013 201.19 203.66 200.80 201.43 420,294 -0.17(-0.08%)
Aug 20, 2013 199.90 202.04 199.61 201.60 609,874 +1.75(+0.88%)
Aug 19, 2013 201.61 203.10 199.85 199.85 396,804 -2.70(-1.33%)
Aug 16, 2013 199.80 203.11 198.26 202.55 560,315 +2.85(+1.43%)
Aug 15, 2013 202.05 203.56 198.89 199.70 785,333 -5.69(-2.77%)
Aug 14, 2013 207.45 208.84 205.31 205.39 252,682 -2.36(-1.14%)
Aug 13, 2013 207.00 208.08 206.49 207.75 319,918 +1.05(+0.51%)
Aug 12, 2013 205.62 207.41 205.02 206.70 211,336 +0.69(+0.33%)
Aug 09, 2013 206.38 206.56 204.47 206.01 210,033 -0.13(-0.06%)
Aug 08, 2013 204.65 207.12 203.12 206.14 242,185 +2.68(+1.32%)
Aug 07, 2013 204.49 204.49 201.46 203.46 293,081 -1.19(-0.58%)
Aug 06, 2013 204.54 206.87 203.16 204.65 480,499 -0.39(-0.19%)
Aug 05, 2013 202.96 205.11 201.73 205.04 398,659 +1.93(+0.95%)
Aug 02, 2013 201.77 203.93 201.57 203.11 336,432 -0.12(-0.06%)
Aug 01, 2013 199.38 203.82 197.62 203.23 744,565 +5.45(+2.76%)
Jul 31, 2013 194.86 199.91 193.74 197.78 813,288 +4.20(+2.17%)
Jul 30, 2013 192.00 195.07 190.24 193.58 1,201,588 +1.56(+0.81%)
Jul 29, 2013 192.14 193.11 191.15 192.02 1,193,763 +0.26(+0.14%)
Jul 26, 2013 191.14 191.97 190.34 191.76 1,311,827 +0.47(+0.25%)
Jul 25, 2013 190.06 191.55 189.01 191.29 1,272,147 +0.75(+0.39%)
Jul 24, 2013 190.66 191.74 189.40 190.54 969,813 +0.23(+0.12%)
Jul 23, 2013 189.09 191.21 188.50 190.31 910,126 +1.55(+0.82%)
Jul 22, 2013 188.79 189.00 187.22 188.76 767,224 -0.03(-0.02%)
Jul 19, 2013 187.75 189.00 186.78 188.79 928,497 +0.01(+0.01%)
Jul 18, 2013 188.21 190.52 187.60 188.78 790,736 +0.77(+0.41%)
Jul 17, 2013 188.74 189.41 186.83 188.01 736,303 +0.05(+0.03%)
Jul 16, 2013 189.71 191.00 187.55 187.96 906,827 -2.09(-1.10%)
Jul 15, 2013 191.46 192.17 189.61 190.05 666,487 -0.46(-0.24%)
Jul 12, 2013 187.94 191.35 187.45 190.51 1,315,152 +2.90(+1.55%)
Jul 11, 2013 183.88 187.90 183.36 187.61 1,441,257 +4.89(+2.68%)
Jul 10, 2013 183.40 185.38 181.14 182.72 1,190,821 -1.06(-0.58%)
Jul 09, 2013 184.12 185.00 183.28 183.78 683,494 -0.08(-0.04%)
Jul 08, 2013 182.72 184.65 181.96 183.86 792,848 +1.54(+0.84%)
Jul 05, 2013 181.25 183.27 179.62 182.32 665,285 +2.23(+1.24%)
Jul 03, 2013 178.49 181.69 171.30 180.09 703,149 +0.58(+0.32%)
Jul 02, 2013 180.38 180.94 178.28 179.51 732,982 -0.68(-0.38%)
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.