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 (%)
Aug 29, 2008 65.00 65.55 63.36 64.24 2,131,310 -1.02(-1.56%)
Aug 28, 2008 65.44 66.69 64.95 65.26 1,330,394 +0.42(+0.65%)
Aug 27, 2008 63.11 65.49 63.11 64.84 961,562 +0.89(+1.39%)
Aug 26, 2008 62.12 63.95 61.57 63.95 1,541,447 +1.85(+2.98%)
Aug 25, 2008 63.71 64.64 61.95 62.10 967,962 -1.88(-2.94%)
Aug 22, 2008 62.98 64.36 62.21 63.98 1,132,978 +1.61(+2.58%)
Aug 21, 2008 61.02 62.77 60.95 62.37 1,583,250 +0.72(+1.17%)
Aug 20, 2008 63.07 63.28 61.19 61.65 860,543 -0.58(-0.93%)
Aug 19, 2008 62.51 64.15 61.86 62.23 1,587,023 -1.36(-2.14%)
Aug 18, 2008 65.28 65.29 63.30 63.59 815,926 -1.55(-2.38%)
Aug 15, 2008 65.10 65.32 62.89 65.14 0 +0.25(+0.39%)
Aug 14, 2008 63.70 65.98 63.07 64.89 951,066 +0.82(+1.28%)
Aug 13, 2008 66.02 66.02 63.87 64.07 2,087,839 -2.09(-3.16%)
Aug 12, 2008 66.14 67.65 65.85 66.16 1,360,988 -0.53(-0.79%)
Aug 11, 2008 65.00 67.68 64.35 66.69 984,890 +1.22(+1.86%)
Aug 08, 2008 64.06 66.00 64.02 65.47 943,128 +1.45(+2.26%)
Aug 07, 2008 64.50 65.00 63.79 64.02 557,064 -0.75(-1.16%)
Aug 06, 2008 64.74 65.58 63.93 64.77 740,226 -0.33(-0.51%)
Aug 05, 2008 64.25 65.10 63.39 65.10 1,025,517 +0.96(+1.50%)
Aug 04, 2008 64.58 64.90 63.81 64.14 995,031 -0.54(-0.83%)
Aug 01, 2008 64.35 65.16 62.70 64.68 973,827 +0.53(+0.83%)
Jul 31, 2008 63.60 64.82 63.17 64.15 903,365 -0.78(-1.20%)
Jul 30, 2008 65.20 67.18 64.31 64.93 2,139,521 +1.13(+1.77%)
Jul 29, 2008 63.80 64.00 61.50 63.80 1,461,616 +2.70(+4.42%)
Jul 28, 2008 62.74 63.28 61.01 61.10 902,755 -1.16(-1.86%)
Jul 25, 2008 63.89 64.00 61.34 62.26 1,260,943 -1.21(-1.91%)
Jul 24, 2008 64.00 65.98 63.43 63.47 10,173,859 -0.61(-0.95%)
Jul 23, 2008 60.77 64.08 60.64 64.08 1,834,140 +3.17(+5.20%)
Jul 22, 2008 60.00 61.17 58.64 60.91 2,044,070 -1.04(-1.68%)
Jul 21, 2008 59.44 62.66 59.44 61.95 2,093,181 +2.35(+3.94%)
Jul 18, 2008 58.98 59.70 58.05 59.60 2,030,183 +0.59(+1.00%)
Jul 17, 2008 54.17 59.03 54.17 59.01 5,219,472 +7.01(+13.48%)
Jul 16, 2008 50.79 52.00 49.79 52.00 2,455,481 +1.71(+3.40%)
Jul 15, 2008 50.00 50.57 48.23 50.29 3,256,027 -0.41(-0.81%)
Jul 14, 2008 52.10 52.10 50.57 50.70 1,132,485 -1.09(-2.10%)
Jul 11, 2008 53.33 53.48 51.31 51.79 1,781,995 -2.18(-4.04%)
Jul 10, 2008 53.22 54.24 52.74 53.97 637,278 +0.51(+0.95%)
Jul 09, 2008 54.80 55.10 53.15 53.46 590,370 -1.44(-2.62%)
Jul 08, 2008 53.36 55.05 52.59 54.90 667,433 +1.39(+2.60%)
Jul 07, 2008 54.34 56.04 52.44 53.51 1,025,097 -0.68(-1.25%)
Jul 04, 2008 54.62 55.59 53.29 54.19 642,609 +0.00(+0.00%)
Jul 03, 2008 54.62 55.59 53.29 54.19 642,609 -0.28(-0.51%)
Jul 02, 2008 55.00 55.74 54.24 54.47 1,067,574 -0.28(-0.51%)
Jul 01, 2008 55.50 56.03 53.25 54.75 3,240,447 -1.80(-3.18%)
Jun 30, 2008 56.22 56.69 54.97 56.55 1,571,750 +0.57(+1.02%)
Jun 27, 2008 56.06 56.95 55.50 55.98 1,444,637 -0.15(-0.27%)
Jun 26, 2008 56.20 57.58 55.80 56.13 1,603,041 -0.80(-1.41%)
Jun 25, 2008 58.53 59.05 56.81 56.93 1,977,345 -1.28(-2.20%)
Jun 24, 2008 57.81 59.14 57.80 58.21 1,418,094 +0.23(+0.40%)
Jun 23, 2008 60.92 60.94 57.54 57.98 1,018,506 -2.52(-4.17%)
Jun 20, 2008 61.75 61.82 60.41 60.50 864,711 -1.49(-2.40%)
Jun 19, 2008 61.10 62.50 61.04 61.99 805,815 +0.58(+0.94%)
Jun 18, 2008 61.37 62.00 61.00 61.41 782,355 -0.25(-0.41%)
Jun 17, 2008 61.66 62.38 60.83 61.66 1,077,129 +0.63(+1.03%)
Jun 16, 2008 60.38 61.59 60.10 61.03 822,937 +0.25(+0.41%)
Jun 13, 2008 59.95 60.78 59.06 60.78 1,147,298 +1.68(+2.84%)
Jun 12, 2008 57.75 59.80 57.58 59.10 1,486,847 +1.93(+3.38%)
Jun 11, 2008 57.80 58.50 56.99 57.17 1,445,584 -0.48(-0.83%)
Jun 10, 2008 57.15 57.93 56.84 57.65 834,813 +0.10(+0.17%)
Jun 09, 2008 58.00 58.66 56.97 57.55 1,094,509 -0.41(-0.71%)
Jun 06, 2008 59.80 60.25 57.85 57.96 1,444,091 -2.04(-3.40%)
Jun 05, 2008 60.10 60.60 59.93 60.00 920,728 +0.15(+0.25%)
Jun 04, 2008 58.73 59.99 58.49 59.85 734,234 +0.75(+1.27%)
Jun 03, 2008 59.30 59.58 58.27 59.10 1,075,099 +0.31(+0.53%)
Jun 02, 2008 60.44 60.44 57.37 58.79 1,479,764 -1.25(-2.08%)
May 30, 2008 61.04 61.05 59.80 60.04 945,493 -0.68(-1.12%)
May 29, 2008 59.76 61.34 59.75 60.72 1,276,251 +0.84(+1.40%)
May 28, 2008 58.25 60.30 57.43 59.88 1,715,515 +1.61(+2.76%)
May 27, 2008 56.79 58.33 56.51 58.27 1,535,460 +1.72(+3.04%)
May 26, 2008 56.77 57.66 56.45 56.55 0 +0.00(+0.00%)
May 23, 2008 56.77 57.66 56.45 56.55 868,923 -0.27(-0.48%)
May 22, 2008 56.59 58.00 56.34 56.82 642,147 +0.08(+0.14%)
May 21, 2008 57.87 58.05 56.34 56.74 1,155,711 -1.14(-1.97%)
May 20, 2008 58.15 58.56 57.31 57.88 1,243,418 -0.71(-1.21%)
May 19, 2008 59.67 60.12 58.37 58.59 1,253,099 -1.35(-2.25%)
May 16, 2008 59.85 60.87 59.52 59.94 1,125,511 -0.06(-0.10%)
May 15, 2008 59.67 60.10 59.25 60.00 1,130,321 +0.55(+0.93%)
May 14, 2008 59.36 60.05 59.25 59.45 943,194 +0.12(+0.20%)
May 13, 2008 59.25 59.93 56.73 59.33 1,249,018 +0.08(+0.14%)
May 12, 2008 58.93 59.47 58.84 59.25 1,168,885 +0.14(+0.24%)
May 09, 2008 57.85 59.67 57.85 59.11 637,674 +0.61(+1.04%)
May 08, 2008 59.09 59.10 57.69 58.50 778,528 +0.27(+0.46%)
May 07, 2008 58.00 59.43 57.40 58.23 1,827,612 +1.46(+2.57%)
May 06, 2008 57.76 58.18 56.10 56.77 873,100 -1.31(-2.26%)
May 05, 2008 58.50 59.58 58.05 58.08 908,743 -0.75(-1.27%)
May 02, 2008 59.10 59.10 58.51 58.83 1,479,491 +0.42(+0.72%)
May 01, 2008 57.25 58.50 56.50 58.41 1,192,691 +1.00(+1.74%)
Apr 30, 2008 56.80 57.73 56.28 57.41 1,404,646 +0.80(+1.41%)
Apr 29, 2008 56.59 56.81 55.95 56.61 853,692 +0.06(+0.11%)
Apr 28, 2008 55.65 57.06 55.18 56.55 1,604,994 +0.49(+0.87%)
Apr 25, 2008 55.95 56.46 55.25 56.06 1,411,812 +0.31(+0.56%)
Apr 24, 2008 52.16 57.36 52.16 55.75 3,360,505 +2.88(+5.45%)
Apr 23, 2008 52.21 54.30 52.21 52.87 1,170,350 -0.19(-0.36%)
Apr 22, 2008 52.50 53.42 51.42 53.06 3,325,390 +1.25(+2.41%)
Apr 21, 2008 50.25 53.47 50.25 51.81 3,667,035 -1.03(-1.95%)
Apr 18, 2008 51.64 53.10 51.00 52.84 2,107,167 +2.76(+5.51%)
Apr 17, 2008 51.14 51.84 49.97 50.08 1,191,578 -0.92(-1.80%)
Apr 16, 2008 48.87 51.50 48.75 51.00 2,397,521 +2.59(+5.35%)
Apr 15, 2008 47.95 48.68 47.90 48.41 642,783 +0.41(+0.85%)
Apr 14, 2008 48.00 48.80 47.76 48.00 719,212 +0.10(+0.21%)
Apr 11, 2008 47.40 48.30 47.00 47.90 600,300 +0.09(+0.19%)
Apr 10, 2008 47.32 48.12 47.16 47.81 383,100 +0.37(+0.78%)
Apr 09, 2008 48.80 48.85 47.38 47.44 474,100 -0.96(-1.98%)
Apr 08, 2008 48.01 49.91 47.60 48.40 785,587 +0.22(+0.46%)
Apr 07, 2008 48.95 49.00 47.65 48.18 743,700 -0.30(-0.62%)
Apr 04, 2008 48.69 48.89 47.70 48.48 757,530 -0.11(-0.23%)
Apr 03, 2008 48.22 50.16 48.22 48.59 806,035 -0.40(-0.82%)
Apr 02, 2008 49.41 49.81 48.31 48.99 779,762 +0.10(+0.20%)
Apr 01, 2008 48.56 48.94 47.78 48.89 805,467 +1.38(+2.90%)
Mar 31, 2008 47.63 48.18 47.25 47.51 834,605 +0.13(+0.27%)
Mar 28, 2008 48.40 48.43 47.26 47.38 498,075 -1.12(-2.31%)
Mar 27, 2008 49.30 49.47 47.25 48.50 836,107 -0.69(-1.40%)
Mar 26, 2008 47.69 51.40 49.19 49.19 4,544,289 +0.47(+0.96%)
Mar 25, 2008 49.30 49.38 47.31 48.72 1,254,270 -0.10(-0.20%)
Mar 24, 2008 51.50 51.50 48.82 48.82 2,000,185 -3.40(-6.51%)
Mar 21, 2008 44.80 53.00 44.67 52.22 8,128,299 +0.00(+0.00%)
Mar 20, 2008 44.80 53.00 44.67 52.22 8,128,299 +7.53(+16.85%)
Mar 19, 2008 45.00 46.50 44.69 44.69 2,484,943 -0.10(-0.22%)
Mar 18, 2008 46.87 46.87 44.07 44.79 2,337,350 +0.69(+1.56%)
Mar 17, 2008 46.00 46.13 42.57 44.10 2,108,542 -2.53(-5.43%)
Mar 14, 2008 47.25 48.00 45.15 46.63 3,871,037 +0.11(+0.24%)
Mar 13, 2008 45.57 46.52 43.78 46.52 1,477,969 +0.62(+1.35%)
Mar 12, 2008 44.94 46.32 44.80 45.90 1,487,494 +1.30(+2.91%)
Mar 11, 2008 44.59 45.00 43.26 44.60 2,316,061 +0.81(+1.85%)
Mar 10, 2008 45.87 45.87 42.67 43.79 2,561,884 -1.71(-3.76%)
Mar 07, 2008 44.86 46.27 44.49 45.50 1,524,560 +0.24(+0.53%)
Mar 06, 2008 47.87 48.05 44.50 45.26 2,845,611 -2.71(-5.65%)
Mar 05, 2008 47.52 49.04 46.63 47.97 3,429,451 +0.77(+1.63%)
Mar 04, 2008 46.87 47.79 46.30 47.20 1,817,101 +0.03(+0.06%)
Mar 03, 2008 50.50 50.69 46.36 47.17 2,158,684 -3.46(-6.83%)
Feb 29, 2008 51.73 52.14 50.03 50.63 1,110,230 -2.04(-3.87%)
Feb 28, 2008 52.37 52.67 51.50 52.67 624,310 +0.33(+0.63%)
Feb 27, 2008 52.00 52.84 51.85 52.34 585,558 -0.16(-0.30%)
Feb 26, 2008 51.92 53.78 51.92 52.50 1,663,300 +0.00(+0.00%)
Feb 25, 2008 51.40 53.30 50.50 52.50 1,485,950 +1.14(+2.22%)
Feb 22, 2008 52.64 52.77 50.06 51.36 1,545,049 -1.17(-2.23%)
Feb 21, 2008 54.24 54.67 51.83 52.53 1,245,056 -1.72(-3.17%)
Feb 20, 2008 52.65 54.31 52.25 54.25 966,900 +0.80(+1.50%)
Feb 19, 2008 56.13 56.15 51.64 53.45 2,370,337 -1.95(-3.52%)
Feb 18, 2008 54.70 56.00 54.28 55.40 0 +0.00(+0.00%)
Feb 15, 2008 54.70 56.00 54.28 55.40 2,739,490 +0.65(+1.19%)
Feb 14, 2008 55.34 55.74 53.90 54.75 1,664,505 -0.75(-1.35%)
Feb 13, 2008 56.49 56.49 54.90 55.50 1,406,693 -0.41(-0.73%)
Feb 12, 2008 55.50 56.58 54.94 55.91 1,726,939 +0.58(+1.05%)
Feb 11, 2008 55.49 57.44 54.56 55.33 5,704,178 +0.31(+0.56%)
Feb 08, 2008 50.87 60.70 50.00 55.02 15,051,376 +3.56(+6.92%)
Feb 07, 2008 51.00 52.85 50.97 51.46 1,692,945 +0.03(+0.06%)
Feb 06, 2008 51.28 53.18 50.15 51.43 2,252,864 +0.44(+0.86%)
Feb 05, 2008 50.50 51.64 49.61 50.99 2,196,343 -0.70(-1.35%)
Feb 04, 2008 53.60 53.69 51.48 51.69 1,880,410 -2.21(-4.10%)
Feb 01, 2008 50.70 54.78 49.31 53.90 3,339,462 +3.33(+6.58%)
Jan 31, 2008 47.95 51.13 47.04 50.57 12,493,083 +7.87(+18.43%)
Jan 30, 2008 43.03 44.48 40.60 42.70 12,116,337 -0.30(-0.70%)
Jan 29, 2008 42.87 43.14 39.84 43.00 7,695,818 +0.88(+2.09%)
Jan 28, 2008 40.35 43.87 39.54 42.12 34,068,476 -23.48(-35.79%)
Jan 25, 2008 68.34 68.47 62.21 65.60 1,833,500 -1.57(-2.34%)
Jan 24, 2008 65.41 68.44 65.02 67.17 2,448,544 +1.96(+3.01%)
Jan 23, 2008 59.06 65.38 58.83 65.21 2,612,803 +4.92(+8.16%)
Jan 22, 2008 57.29 60.65 54.43 60.29 3,883,742 -1.64(-2.65%)
Jan 21, 2008 55.51 62.73 54.42 61.93 0 +0.00(+0.00%)
Jan 18, 2008 55.51 62.73 54.42 61.93 7,706,766 +9.11(+17.25%)
Jan 17, 2008 63.29 63.33 47.49 52.82 19,744,894 -10.34(-16.37%)
Jan 16, 2008 65.44 66.23 62.65 63.16 4,086,233 -2.30(-3.51%)
Jan 15, 2008 68.00 68.40 65.23 65.46 3,032,600 -2.47(-3.64%)
Jan 14, 2008 68.70 69.98 66.15 67.93 1,628,477 -0.32(-0.47%)
Jan 11, 2008 71.75 74.53 64.40 68.25 7,241,757 -4.25(-5.86%)
Jan 10, 2008 73.20 73.27 70.55 72.50 5,459,600 -1.00(-1.36%)
Jan 09, 2008 73.52 73.76 72.06 73.50 1,557,260 +0.00(+0.00%)
Jan 08, 2008 72.57 74.67 72.05 73.50 2,227,000 +1.03(+1.42%)
Jan 07, 2008 72.45 72.89 71.83 72.47 1,607,839 +0.47(+0.65%)
Jan 04, 2008 72.75 73.86 69.81 72.00 3,564,645 -1.76(-2.39%)
Jan 03, 2008 74.16 74.44 73.41 73.76 717,200 -0.42(-0.57%)
Jan 02, 2008 74.65 75.00 73.48 74.18 1,555,390 -0.81(-1.08%)
Jan 01, 2008 73.72 75.13 73.38 74.99 0 +0.00(+0.00%)
Dec 31, 2007 73.72 75.13 73.38 74.99 768,040 +1.32(+1.79%)
Dec 28, 2007 73.65 74.22 73.50 73.67 910,299 +0.19(+0.26%)
Dec 27, 2007 73.90 74.41 73.05 73.48 702,676 -0.27(-0.37%)
Dec 26, 2007 74.52 74.56 73.75 73.75 1,365,000 -0.69(-0.93%)
Dec 24, 2007 74.57 75.90 74.30 74.44 681,700 -0.26(-0.35%)
Dec 21, 2007 75.88 76.09 74.50 74.70 2,664,000 -1.13(-1.49%)
Dec 20, 2007 76.87 77.08 73.40 75.83 1,844,101 -0.70(-0.91%)
Dec 19, 2007 76.11 77.12 76.06 76.53 1,234,525 +0.11(+0.14%)
Dec 18, 2007 76.70 77.00 75.46 76.42 1,935,300 +0.27(+0.35%)
Dec 17, 2007 76.41 78.03 75.83 76.15 1,370,300 -0.31(-0.41%)
Dec 14, 2007 76.11 77.50 76.07 76.46 1,305,900 +0.05(+0.07%)
Dec 13, 2007 75.31 77.50 73.44 76.41 3,683,500 +0.89(+1.18%)
Dec 12, 2007 78.00 78.75 74.74 75.52 3,726,027 -2.26(-2.91%)
Dec 11, 2007 77.90 78.63 77.39 77.78 1,865,332 -0.07(-0.09%)
Dec 10, 2007 78.25 78.25 77.17 77.85 1,388,565 -0.40(-0.51%)
Dec 07, 2007 78.02 78.86 78.01 78.25 1,841,900 +0.25(+0.32%)
Dec 06, 2007 76.66 78.15 76.60 78.00 2,340,200 +1.08(+1.40%)
Dec 05, 2007 77.70 78.24 75.73 76.92 4,182,100 -0.58(-0.75%)
Dec 04, 2007 77.24 77.97 73.71 77.50 4,216,900 -0.25(-0.32%)
Dec 03, 2007 77.61 78.35 77.26 77.75 892,400 +0.05(+0.06%)
Nov 30, 2007 77.60 78.09 76.90 77.70 5,592,956 +0.20(+0.26%)
Nov 29, 2007 78.00 78.10 63.65 77.50 33,812,996 -0.55(-0.70%)
Nov 28, 2007 77.86 78.41 77.54 78.05 1,561,923 +0.64(+0.83%)
Nov 27, 2007 78.30 78.30 76.83 77.41 1,996,200 -0.44(-0.57%)
Nov 26, 2007 77.38 78.47 77.38 77.85 1,178,777 +0.39(+0.50%)
Nov 23, 2007 76.90 77.49 76.85 77.46 149,600 +0.73(+0.95%)
Nov 21, 2007 76.29 77.51 76.10 76.73 998,900 +0.05(+0.07%)
Nov 20, 2007 76.85 77.50 76.55 76.68 2,657,500 -0.12(-0.16%)
Nov 19, 2007 77.90 78.18 76.17 76.80 3,187,800 -0.94(-1.21%)
Nov 16, 2007 77.50 77.95 77.02 77.74 1,794,300 +0.23(+0.30%)
Nov 15, 2007 77.09 78.22 77.09 77.51 1,592,100 +0.36(+0.47%)
Nov 14, 2007 79.33 79.33 76.67 77.15 6,880,400 -2.18(-2.75%)
Nov 13, 2007 78.11 79.33 78.02 79.33 1,739,100 +1.48(+1.90%)
Nov 12, 2007 77.40 78.70 77.40 77.85 1,737,600 +0.59(+0.76%)
Nov 09, 2007 77.35 78.46 76.27 77.26 5,253,700 -0.88(-1.13%)
Nov 08, 2007 78.50 78.91 76.50 78.14 6,422,350 -0.36(-0.46%)
Nov 07, 2007 80.10 80.23 77.35 78.50 8,260,500 -1.76(-2.19%)
Nov 06, 2007 80.33 80.43 80.09 80.26 859,600 +0.22(+0.27%)
Nov 05, 2007 79.90 80.51 79.76 80.04 1,446,402 -0.06(-0.07%)
Nov 02, 2007 80.10 80.50 79.85 80.10 1,354,400 +0.15(+0.19%)
Nov 01, 2007 80.21 80.29 79.87 79.95 1,420,300 -0.45(-0.56%)
Oct 31, 2007 80.25 80.52 80.07 80.40 1,543,400 +0.18(+0.22%)
Oct 30, 2007 80.52 80.65 80.05 80.22 3,170,600 -0.28(-0.35%)
Oct 29, 2007 80.60 80.61 80.45 80.50 322,900 +0.09(+0.11%)
Oct 26, 2007 80.70 80.70 80.41 80.41 589,700 -0.19(-0.24%)
Oct 25, 2007 80.59 80.67 80.16 80.60 765,000 -0.12(-0.15%)
Oct 24, 2007 80.28 80.72 80.24 80.72 1,267,500 +0.42(+0.52%)
Oct 23, 2007 80.78 80.79 80.09 80.30 1,761,200 -0.15(-0.19%)
Oct 22, 2007 80.45 80.70 80.40 80.45 1,116,800 -0.15(-0.19%)
Oct 19, 2007 80.62 80.65 80.28 80.60 1,138,800 -0.05(-0.06%)
Oct 18, 2007 80.52 80.75 80.43 80.65 1,676,600 +0.40(+0.50%)
Oct 17, 2007 80.18 80.25 79.99 80.25 1,289,400 +0.25(+0.31%)
Oct 16, 2007 79.65 80.28 79.64 80.00 3,758,200 +0.36(+0.45%)
Oct 15, 2007 79.70 79.70 79.15 79.64 415,600 -0.01(-0.01%)
Oct 12, 2007 79.74 79.76 79.53 79.65 416,500 +0.15(+0.19%)
Oct 11, 2007 79.75 79.90 79.10 79.50 1,709,300 -0.14(-0.18%)
Oct 10, 2007 79.60 79.72 79.36 79.64 1,101,800 -0.11(-0.14%)
Oct 09, 2007 79.21 79.75 79.21 79.75 623,100 +0.40(+0.50%)
Oct 08, 2007 78.78 79.46 78.78 79.35 491,800 +0.31(+0.39%)
Oct 05, 2007 78.80 79.04 78.38 79.04 874,200 +0.54(+0.69%)
Oct 04, 2007 78.40 78.68 78.11 78.50 1,190,800 +0.10(+0.13%)
Oct 03, 2007 78.10 78.65 77.91 78.40 4,815,000 +0.65(+0.84%)
Oct 02, 2007 77.14 78.77 77.14 77.75 1,677,200 +0.44(+0.57%)
Oct 01, 2007 77.30 77.50 77.02 77.31 1,541,900 -0.13(-0.17%)
Sep 28, 2007 77.45 77.72 77.29 77.44 1,691,400 -0.13(-0.17%)
Sep 27, 2007 77.30 77.74 77.21 77.57 1,548,800 +0.32(+0.41%)
Sep 26, 2007 77.70 77.78 76.99 77.25 1,542,900 -0.35(-0.45%)
Sep 25, 2007 77.80 77.95 77.40 77.60 2,731,900 -0.15(-0.19%)
Sep 24, 2007 78.62 78.73 77.32 77.75 2,904,562 -0.79(-1.01%)
Sep 21, 2007 79.30 79.38 78.15 78.54 3,757,000 -0.83(-1.05%)
Sep 20, 2007 78.70 79.39 78.65 79.37 1,320,800 +0.49(+0.62%)
Sep 19, 2007 79.53 79.60 78.74 78.88 936,100 +0.13(+0.17%)
Sep 18, 2007 78.23 78.99 78.17 78.75 910,900 +0.52(+0.66%)
Sep 17, 2007 78.45 78.65 78.13 78.23 1,188,100 -0.41(-0.52%)
Sep 14, 2007 78.50 78.80 78.31 78.64 923,700 +0.14(+0.18%)
Sep 13, 2007 79.14 79.29 78.50 78.50 1,142,700 -0.54(-0.68%)
Sep 12, 2007 79.05 79.34 78.95 79.04 739,600 -0.20(-0.25%)
Sep 11, 2007 78.84 79.24 78.82 79.24 608,600 +0.42(+0.53%)
Sep 10, 2007 78.80 78.97 78.64 78.82 461,200 +0.02(+0.03%)
Sep 07, 2007 78.02 79.06 78.02 78.80 1,036,400 +0.05(+0.06%)
Sep 06, 2007 78.63 79.39 78.48 78.75 1,221,200 +0.16(+0.20%)
Sep 05, 2007 78.31 78.66 78.22 78.59 533,100 +0.08(+0.10%)
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.