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 (%)
Mar 29, 2019 173.75 177.47 172.54 174.98 958,400 +2.59(+1.50%)
Mar 28, 2019 171.14 173.76 170.93 172.39 524,725 +1.33(+0.78%)
Mar 27, 2019 170.06 172.17 168.57 171.06 722,533 +1.08(+0.64%)
Mar 26, 2019 165.59 170.30 164.91 169.98 692,606 +5.87(+3.58%)
Mar 25, 2019 164.01 165.60 161.78 164.11 576,116 -0.45(-0.27%)
Mar 22, 2019 170.27 170.69 164.40 164.56 524,400 -6.86(-4.00%)
Mar 21, 2019 167.77 175.00 167.55 171.42 296,845 +3.02(+1.79%)
Mar 20, 2019 170.84 171.08 166.73 168.40 351,452 -3.52(-2.05%)
Mar 19, 2019 173.35 175.66 171.25 171.92 415,472 +0.14(+0.08%)
Mar 18, 2019 172.44 173.02 169.68 171.78 504,052 -0.63(-0.37%)
Mar 15, 2019 170.44 172.63 169.28 172.41 755,000 +2.72(+1.60%)
Mar 14, 2019 171.10 172.84 168.71 169.69 502,349 -1.36(-0.80%)
Mar 13, 2019 169.05 172.43 168.20 171.05 641,258 +3.14(+1.87%)
Mar 12, 2019 169.70 169.70 166.96 167.91 441,161 -1.09(-0.64%)
Mar 11, 2019 167.07 169.53 166.97 169.00 474,408 +2.65(+1.59%)
Mar 08, 2019 164.00 166.56 163.35 166.35 744,900 +0.71(+0.43%)
Mar 07, 2019 167.74 168.48 163.89 165.64 705,036 -2.75(-1.63%)
Mar 06, 2019 170.98 172.23 168.21 168.39 507,172 -2.79(-1.63%)
Mar 05, 2019 172.69 173.36 170.85 171.18 472,144 -1.21(-0.70%)
Mar 04, 2019 174.25 175.48 170.61 172.39 548,176 -1.20(-0.69%)
Mar 01, 2019 174.64 176.19 172.63 173.59 601,800 +0.59(+0.34%)
Feb 28, 2019 172.97 173.60 171.47 173.00 658,114 -0.27(-0.16%)
Feb 27, 2019 174.50 176.87 172.69 173.27 355,602 -1.28(-0.73%)
Feb 26, 2019 173.62 175.62 170.69 174.55 517,595 +0.26(+0.15%)
Feb 25, 2019 176.15 177.43 174.15 174.29 457,140 +0.23(+0.13%)
Feb 22, 2019 171.71 174.23 170.82 174.06 412,200 +3.01(+1.76%)
Feb 21, 2019 172.83 174.44 170.31 171.05 436,395 -2.37(-1.37%)
Feb 20, 2019 174.47 175.27 171.68 173.42 475,342 -1.41(-0.81%)
Feb 19, 2019 172.31 176.55 172.00 174.83 623,653 +1.62(+0.94%)
Feb 15, 2019 168.69 173.75 168.69 173.21 779,600 +6.24(+3.74%)
Feb 14, 2019 168.59 169.25 166.81 166.97 588,301 -2.44(-1.44%)
Feb 13, 2019 169.70 173.16 168.26 169.41 601,210 +0.37(+0.22%)
Feb 12, 2019 166.01 170.88 166.01 169.04 970,701 +3.93(+2.38%)
Feb 11, 2019 164.89 166.89 164.73 165.11 972,833 +0.79(+0.48%)
Feb 08, 2019 158.95 164.87 156.06 164.32 1,687,200 +2.13(+1.31%)
Feb 07, 2019 164.98 164.98 153.26 162.19 2,328,464 -17.69(-9.83%)
Feb 06, 2019 181.21 182.19 179.17 179.88 516,993 -1.63(-0.90%)
Feb 05, 2019 181.65 182.77 180.28 181.51 335,241 +0.48(+0.27%)
Feb 04, 2019 182.00 182.65 180.00 181.03 516,255 -0.30(-0.17%)
Feb 01, 2019 178.15 181.71 177.89 181.33 880,100 +3.74(+2.11%)
Jan 31, 2019 178.61 181.61 177.54 177.59 890,306 -1.97(-1.10%)
Jan 30, 2019 178.06 179.77 175.71 179.56 477,299 +1.75(+0.98%)
Jan 29, 2019 178.13 179.25 176.49 177.81 452,036 -0.95(-0.53%)
Jan 28, 2019 175.70 179.51 175.46 178.76 620,315 +1.05(+0.59%)
Jan 25, 2019 176.84 178.90 175.81 177.71 482,300 +3.08(+1.76%)
Jan 24, 2019 173.67 176.06 171.88 174.63 411,816 +0.91(+0.52%)
Jan 23, 2019 173.09 176.43 171.59 173.72 757,125 +3.03(+1.78%)
Jan 22, 2019 172.07 174.38 169.46 170.69 716,099 -1.83(-1.06%)
Jan 18, 2019 171.45 172.66 168.89 172.52 781,500 +2.83(+1.67%)
Jan 17, 2019 167.86 170.66 167.19 169.69 301,556 +0.95(+0.56%)
Jan 16, 2019 167.82 170.23 167.46 168.74 325,653 +1.13(+0.67%)
Jan 15, 2019 168.69 171.29 167.42 167.61 926,011 -0.53(-0.32%)
Jan 14, 2019 166.27 169.88 165.63 168.14 422,115 +0.67(+0.40%)
Jan 11, 2019 166.41 167.57 162.13 167.47 715,800 +0.24(+0.14%)
Jan 10, 2019 167.47 169.99 166.27 167.23 826,973 -0.87(-0.52%)
Jan 09, 2019 166.56 168.64 164.42 168.10 641,548 +3.60(+2.19%)
Jan 08, 2019 163.92 165.11 161.26 164.50 648,657 +2.81(+1.74%)
Jan 07, 2019 162.16 163.70 159.87 161.69 983,970 -0.01(-0.01%)
Jan 04, 2019 154.22 162.13 153.25 161.70 768,900 +10.25(+6.77%)
Jan 03, 2019 152.85 154.57 149.91 151.45 764,517 -3.93(-2.53%)
Jan 02, 2019 148.01 156.62 147.37 155.38 866,612 +5.30(+3.53%)
Dec 31, 2018 150.00 151.24 147.26 150.08 587,200 +0.26(+0.17%)
Dec 28, 2018 152.20 154.04 148.84 149.82 483,300 -2.07(-1.36%)
Dec 27, 2018 150.00 151.90 145.08 151.89 434,465 +0.21(+0.14%)
Dec 26, 2018 145.87 151.82 142.58 151.68 632,493 +7.22(+5.00%)
Dec 24, 2018 147.52 148.69 144.45 144.46 301,100 -4.60(-3.09%)
Dec 21, 2018 154.28 156.42 148.55 149.06 1,205,300 -5.22(-3.38%)
Dec 20, 2018 157.26 157.73 151.02 154.28 767,600 -4.47(-2.82%)
Dec 19, 2018 160.12 164.62 157.92 158.75 635,052 -1.53(-0.95%)
Dec 18, 2018 163.56 165.04 159.07 160.28 722,555 -0.90(-0.56%)
Dec 17, 2018 171.96 172.60 160.05 161.18 1,076,660 -12.00(-6.93%)
Dec 14, 2018 174.14 175.00 172.76 173.18 514,500 -2.31(-1.32%)
Dec 13, 2018 180.23 180.73 174.80 175.49 470,101 -3.88(-2.16%)
Dec 12, 2018 180.45 183.39 179.31 179.37 443,990 +1.20(+0.67%)
Dec 11, 2018 182.48 183.59 176.41 178.17 381,778 -0.84(-0.47%)
Dec 10, 2018 181.71 183.70 175.57 179.01 616,769 -1.43(-0.79%)
Dec 07, 2018 186.90 188.35 178.91 180.44 654,600 -6.70(-3.58%)
Dec 06, 2018 185.03 187.29 181.80 187.14 784,496 -1.72(-0.91%)
Dec 04, 2018 198.63 198.63 188.66 188.86 858,500 -10.19(-5.12%)
Dec 03, 2018 202.40 203.84 193.15 199.05 844,698 -1.31(-0.65%)
Nov 30, 2018 196.74 200.57 196.23 200.36 657,600 +3.66(+1.86%)
Nov 29, 2018 197.85 199.58 196.07 196.70 426,723 -2.87(-1.44%)
Nov 28, 2018 194.00 201.78 194.00 199.57 850,082 +5.76(+2.97%)
Nov 27, 2018 200.44 202.25 190.21 193.81 744,718 -7.14(-3.55%)
Nov 26, 2018 196.74 201.27 196.74 200.95 263,556 +6.17(+3.17%)
Nov 23, 2018 194.55 196.14 194.55 194.78 115,400 -1.22(-0.62%)
Nov 21, 2018 196.00 196.00 196.00 0 +3.49(+1.81%)
Nov 20, 2018 189.23 197.02 189.23 192.51 541,394 -0.47(-0.24%)
Nov 19, 2018 197.50 199.11 192.18 192.98 519,297 -5.06(-2.56%)
Nov 16, 2018 197.48 199.64 196.79 198.04 364,000 +0.14(+0.07%)
Nov 15, 2018 198.07 198.97 194.83 197.90 600,303 -1.84(-0.92%)
Nov 14, 2018 206.42 207.35 199.22 199.74 451,065 -5.53(-2.69%)
Nov 13, 2018 204.44 207.66 202.85 205.27 255,982 +1.57(+0.77%)
Nov 12, 2018 207.98 207.98 203.23 203.70 366,342 -4.56(-2.19%)
Nov 09, 2018 210.85 211.53 206.21 208.26 294,900 -4.66(-2.19%)
Nov 08, 2018 212.14 214.95 210.79 212.92 308,170 +0.09(+0.04%)
Nov 07, 2018 209.47 213.09 208.07 212.83 290,552 +5.29(+2.55%)
Nov 06, 2018 206.40 209.51 205.31 207.54 507,319 +1.62(+0.79%)
Nov 05, 2018 205.47 208.35 203.92 205.92 280,263 +1.08(+0.53%)
Nov 02, 2018 208.53 209.87 203.69 204.84 294,900 -2.68(-1.29%)
Nov 01, 2018 206.62 208.92 205.19 207.52 394,878 +1.34(+0.65%)
Oct 31, 2018 203.78 208.26 203.78 206.18 631,746 +4.60(+2.28%)
Oct 30, 2018 201.26 204.63 199.25 201.58 511,311 +0.98(+0.49%)
Oct 29, 2018 200.41 206.32 197.92 200.60 714,853 +1.55(+0.78%)
Oct 26, 2018 199.74 202.48 195.26 199.05 633,100 -3.61(-1.78%)
Oct 25, 2018 200.08 203.78 199.52 202.66 418,565 +3.73(+1.88%)
Oct 24, 2018 205.81 206.47 198.38 198.93 786,305 -6.55(-3.19%)
Oct 23, 2018 205.03 206.83 200.06 205.48 641,965 -2.48(-1.19%)
Oct 22, 2018 217.00 217.79 207.95 207.96 840,001 -8.22(-3.80%)
Oct 19, 2018 222.08 223.10 215.31 216.18 1,106,000 -6.93(-3.11%)
Oct 18, 2018 211.63 223.76 211.63 223.11 1,759,315 +11.65(+5.51%)
Oct 17, 2018 214.18 215.27 210.30 211.46 662,299 -1.59(-0.75%)
Oct 16, 2018 211.40 214.54 209.19 213.05 850,925 +2.71(+1.29%)
Oct 15, 2018 213.00 213.54 210.24 210.34 683,679 -3.18(-1.49%)
Oct 12, 2018 215.97 217.21 210.41 213.52 736,200 +1.83(+0.86%)
Oct 11, 2018 220.25 220.70 210.34 211.69 756,741 -9.01(-4.08%)
Oct 10, 2018 227.74 228.58 220.46 220.70 717,735 -6.56(-2.89%)
Oct 09, 2018 229.11 230.12 225.78 227.26 313,038 -2.16(-0.94%)
Oct 08, 2018 229.71 232.25 226.83 229.42 432,421 -1.91(-0.83%)
Oct 05, 2018 235.96 236.50 229.50 231.33 289,000 -4.25(-1.80%)
Oct 04, 2018 236.91 238.29 234.96 235.58 470,771 -1.42(-0.60%)
Oct 03, 2018 235.22 238.06 234.26 237.00 415,496 +3.46(+1.48%)
Oct 02, 2018 238.05 238.76 233.51 233.54 407,902 -4.30(-1.81%)
Oct 01, 2018 237.66 240.94 237.37 237.84 450,148 +1.68(+0.71%)
Sep 28, 2018 235.77 236.79 234.61 236.16 681,800 -0.08(-0.03%)
Sep 27, 2018 238.99 238.99 235.76 236.24 355,709 -2.97(-1.24%)
Sep 26, 2018 243.00 244.01 238.96 239.21 931,222 -3.86(-1.59%)
Sep 25, 2018 245.39 245.70 242.81 243.07 459,331 -1.75(-0.71%)
Sep 24, 2018 248.74 248.74 244.56 244.82 362,570 -3.87(-1.56%)
Sep 21, 2018 249.10 250.27 246.59 248.69 626,200 +0.89(+0.36%)
Sep 20, 2018 248.00 249.29 246.69 247.80 576,171 +0.30(+0.12%)
Sep 19, 2018 247.30 247.93 244.45 247.50 428,103 +0.64(+0.26%)
Sep 18, 2018 245.96 247.82 243.22 246.86 294,539 +0.74(+0.30%)
Sep 17, 2018 242.50 248.44 241.80 246.12 584,720 +4.64(+1.92%)
Sep 14, 2018 243.36 244.20 239.41 241.48 356,100 -1.88(-0.77%)
Sep 13, 2018 243.62 247.09 242.75 243.36 421,063 -0.18(-0.07%)
Sep 12, 2018 237.25 244.00 234.03 243.54 608,968 +5.81(+2.44%)
Sep 11, 2018 236.98 238.21 235.01 237.73 313,708 +0.18(+0.08%)
Sep 10, 2018 238.05 239.96 236.88 237.55 271,781 +0.60(+0.25%)
Sep 07, 2018 237.76 238.43 236.09 236.95 314,800 -1.03(-0.43%)
Sep 06, 2018 238.06 239.80 237.15 237.98 288,966 -0.87(-0.36%)
Sep 05, 2018 236.61 239.72 233.89 238.85 508,637 +1.95(+0.82%)
Sep 04, 2018 238.45 239.37 235.44 236.90 367,925 -1.68(-0.70%)
Aug 31, 2018 238.58 238.58 238.58 0 -0.61(-0.26%)
Aug 30, 2018 240.56 240.77 238.34 239.19 209,762 -1.72(-0.71%)
Aug 29, 2018 238.90 241.70 238.24 240.91 346,403 +2.32(+0.97%)
Aug 28, 2018 239.44 240.90 238.08 238.59 362,910 -0.40(-0.17%)
Aug 27, 2018 238.28 240.98 237.75 238.99 473,536 +2.06(+0.87%)
Aug 24, 2018 238.43 239.15 236.34 236.93 334,600 -0.12(-0.05%)
Aug 23, 2018 240.25 240.75 236.72 237.05 577,296 -3.28(-1.36%)
Aug 22, 2018 240.00 241.89 238.86 240.33 342,100 -0.55(-0.23%)
Aug 21, 2018 241.26 242.53 240.54 240.88 271,215 +0.57(+0.24%)
Aug 20, 2018 238.37 240.60 236.08 240.31 422,755 +2.28(+0.96%)
Aug 17, 2018 235.10 238.43 232.84 238.03 308,700 +3.04(+1.29%)
Aug 16, 2018 232.31 236.95 231.39 234.99 283,586 +4.36(+1.89%)
Aug 15, 2018 229.15 231.26 225.04 230.63 534,090 -0.80(-0.35%)
Aug 14, 2018 230.05 232.68 229.02 231.43 379,247 +4.07(+1.79%)
Aug 13, 2018 227.80 229.88 226.58 227.36 258,981 -0.80(-0.35%)
Aug 10, 2018 229.59 230.91 226.55 228.16 242,900 -2.45(-1.06%)
Aug 09, 2018 230.60 231.79 230.18 230.61 162,167 +0.10(+0.04%)
Aug 08, 2018 230.65 232.34 229.54 230.51 228,386 +0.53(+0.23%)
Aug 07, 2018 228.50 230.18 227.89 229.98 330,118 +2.07(+0.91%)
Aug 06, 2018 227.63 228.20 226.28 227.91 189,548 +0.32(+0.14%)
Aug 03, 2018 225.70 228.59 223.71 227.59 369,800 +2.50(+1.11%)
Aug 02, 2018 224.82 225.71 223.11 225.09 295,066 -0.46(-0.20%)
Aug 01, 2018 224.84 226.75 223.65 225.55 282,364 +0.67(+0.30%)
Jul 31, 2018 225.90 227.42 224.26 224.88 310,182 -0.20(-0.09%)
Jul 30, 2018 227.98 230.56 224.61 225.08 417,017 -2.26(-0.99%)
Jul 27, 2018 232.89 232.89 224.97 227.34 754,600 -6.81(-2.91%)
Jul 26, 2018 235.89 237.44 234.04 234.15 318,209 -2.05(-0.87%)
Jul 25, 2018 233.71 237.67 233.71 236.20 356,093 +3.69(+1.59%)
Jul 24, 2018 235.26 235.41 230.66 232.51 459,742 -0.86(-0.37%)
Jul 23, 2018 232.31 235.85 231.69 233.37 426,411 +0.29(+0.12%)
Jul 20, 2018 227.25 237.26 225.93 233.08 959,449 +5.89(+2.59%)
Jul 19, 2018 226.19 232.00 216.06 227.19 1,144,311 +1.04(+0.46%)
Jul 18, 2018 226.47 228.26 223.93 226.15 661,766 +0.71(+0.31%)
Jul 17, 2018 219.00 226.18 219.00 225.44 722,517 +6.47(+2.95%)
Jul 16, 2018 232.96 236.20 218.40 218.97 1,639,286 -24.53(-10.07%)
Jul 13, 2018 243.62 244.40 241.08 243.50 366,125 -0.66(-0.27%)
Jul 12, 2018 244.07 245.21 241.86 244.16 513,161 +1.91(+0.79%)
Jul 11, 2018 242.54 243.54 241.07 242.25 329,363 -1.11(-0.46%)
Jul 10, 2018 244.69 245.39 242.64 243.36 610,069 -0.81(-0.33%)
Jul 09, 2018 242.69 245.93 241.66 244.17 509,917 +3.57(+1.48%)
Jul 06, 2018 238.16 241.04 238.16 240.60 231,331 +2.59(+1.09%)
Jul 05, 2018 235.81 238.14 235.51 238.01 272,350 +2.77(+1.18%)
Jul 03, 2018 235.24 235.24 235.24 0 -1.21(-0.51%)
Jul 02, 2018 231.15 236.60 231.15 236.45 354,710 +3.25(+1.39%)
Jun 29, 2018 236.33 236.76 233.00 233.20 476,134 -2.36(-1.00%)
Jun 28, 2018 229.42 236.12 229.42 235.56 427,547 +5.71(+2.48%)
Jun 27, 2018 233.81 233.90 229.78 229.85 485,082 -2.25(-0.97%)
Jun 26, 2018 235.31 236.24 231.82 232.10 410,639 -2.64(-1.12%)
Jun 25, 2018 236.00 239.62 232.97 234.74 517,343 -1.88(-0.79%)
Jun 22, 2018 237.32 239.95 235.65 236.62 594,891 +0.04(+0.02%)
Jun 21, 2018 236.53 239.01 234.05 236.58 493,135 -0.09(-0.04%)
Jun 20, 2018 234.96 238.13 234.38 236.67 585,283 +2.18(+0.93%)
Jun 19, 2018 231.20 234.54 229.83 234.49 643,157 +1.02(+0.44%)
Jun 18, 2018 234.23 237.05 230.59 233.47 590,451 +1.14(+0.49%)
Jun 15, 2018 226.47 226.47 232.33 1,159,387 +5.86(+2.59%)
Jun 14, 2018 225.37 227.91 223.78 226.47 588,425 +2.24(+1.00%)
Jun 13, 2018 225.61 225.61 223.51 224.23 441,136 -0.30(-0.13%)
Jun 12, 2018 222.19 225.48 220.57 224.53 478,086 +2.34(+1.05%)
Jun 11, 2018 223.06 223.28 221.43 222.19 328,278 -0.19(-0.09%)
Jun 08, 2018 220.09 222.56 219.13 222.38 339,955 +1.81(+0.82%)
Jun 07, 2018 222.39 223.19 218.85 220.57 463,775 -1.76(-0.79%)
Jun 06, 2018 223.05 222.33 793,703 +6.26(+2.90%)
Jun 05, 2018 211.84 216.18 211.84 216.07 543,768 +4.06(+1.92%)
Jun 04, 2018 210.49 212.29 210.39 212.01 346,303 +2.11(+1.01%)
Jun 01, 2018 211.99 212.98 209.68 209.90 543,511 -0.92(-0.44%)
May 31, 2018 213.58 213.58 209.85 210.82 659,459 -2.48(-1.16%)
May 30, 2018 211.37 213.75 210.53 213.30 373,560 +3.41(+1.62%)
May 29, 2018 212.02 212.47 208.87 209.89 416,542 -3.24(-1.52%)
May 25, 2018 213.13 213.13 213.13 0 -0.77(-0.36%)
May 24, 2018 214.89 215.62 212.64 213.90 377,154 -0.90(-0.42%)
May 23, 2018 211.35 214.85 210.54 214.80 584,519 +2.06(+0.97%)
May 22, 2018 213.07 214.05 212.50 212.74 417,077 +0.05(+0.02%)
May 21, 2018 210.90 214.05 210.49 212.69 497,384 +2.60(+1.24%)
May 18, 2018 210.99 211.52 209.84 210.09 437,919 -0.48(-0.23%)
May 17, 2018 209.69 211.61 209.62 210.57 455,709 +0.89(+0.42%)
May 16, 2018 207.67 211.57 207.33 209.68 570,987 +1.82(+0.88%)
May 15, 2018 208.00 208.34 202.48 207.86 850,868 -1.59(-0.76%)
May 14, 2018 208.14 210.09 207.98 209.45 927,983 +1.40(+0.67%)
May 11, 2018 206.78 208.72 206.78 208.05 487,304 +1.38(+0.67%)
May 10, 2018 204.14 207.15 203.97 206.67 605,521 +2.79(+1.37%)
May 09, 2018 202.07 205.80 201.75 203.88 853,733 +2.13(+1.06%)
May 08, 2018 199.48 202.69 198.14 201.75 997,757 +2.65(+1.33%)
May 07, 2018 198.20 200.34 197.57 199.10 693,262 +2.08(+1.06%)
May 04, 2018 193.31 197.49 192.02 197.02 618,591 +2.38(+1.22%)
May 03, 2018 197.97 199.30 193.87 194.64 903,369 -4.61(-2.31%)
May 02, 2018 203.82 204.39 198.70 199.25 670,862 -4.05(-1.99%)
May 01, 2018 203.00 203.82 201.49 203.30 539,935 +0.25(+0.12%)
Apr 30, 2018 204.48 204.93 202.44 203.05 818,737 -1.43(-0.70%)
Apr 27, 2018 204.05 204.94 203.93 204.48 402,731 +0.52(+0.25%)
Apr 26, 2018 204.87 205.91 203.52 203.96 530,492 -0.14(-0.07%)
Apr 25, 2018 205.13 205.24 202.64 204.10 724,007 -1.27(-0.62%)
Apr 24, 2018 209.43 209.79 204.07 205.37 616,395 -2.42(-1.16%)
Apr 23, 2018 210.31 210.98 205.91 207.79 750,426 -1.53(-0.73%)
Apr 20, 2018 213.99 217.31 209.02 209.32 1,234,622 -2.34(-1.11%)
Apr 19, 2018 208.25 213.09 202.00 211.66 1,927,882 -1.95(-0.91%)
Apr 18, 2018 212.93 215.32 212.13 213.61 901,274 +2.03(+0.96%)
Apr 17, 2018 210.30 213.46 209.81 211.58 628,861 +1.03(+0.49%)
Apr 16, 2018 207.07 212.20 207.00 210.55 623,077 +4.57(+2.22%)
Apr 13, 2018 206.78 207.65 204.91 205.98 702,700 -1.97(-0.95%)
Apr 12, 2018 206.58 209.73 206.33 207.95 624,213 +2.08(+1.01%)
Apr 11, 2018 208.27 210.16 205.49 205.87 611,521 -4.58(-2.18%)
Apr 10, 2018 209.16 211.25 207.65 210.45 466,599 +4.13(+2.00%)
Apr 09, 2018 206.24 208.87 205.75 206.32 602,025 +0.57(+0.28%)
Apr 06, 2018 207.41 208.57 204.66 205.75 771,017 -4.18(-1.99%)
Apr 05, 2018 207.51 210.35 207.15 209.93 723,219 +2.46(+1.19%)
Apr 04, 2018 203.89 207.90 203.66 207.47 840,315 +1.27(+0.62%)
Apr 03, 2018 208.30 208.30 204.37 206.20 994,281 -1.80(-0.87%)
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.