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 (%)
May 31, 2017 242.30 242.95 236.86 241.13 713,673 -1.02(-0.42%)
May 30, 2017 244.00 245.00 241.29 242.15 609,106 -1.89(-0.77%)
May 26, 2017 245.41 245.42 241.24 244.04 439,072 -1.58(-0.64%)
May 25, 2017 243.50 249.17 242.83 245.62 1,072,595 +7.91(+3.33%)
May 24, 2017 236.21 238.43 234.01 237.71 433,787 +1.50(+0.64%)
May 23, 2017 237.99 237.99 233.35 236.21 542,051 -2.06(-0.86%)
May 22, 2017 236.29 238.61 235.11 238.27 430,761 +3.10(+1.32%)
May 19, 2017 235.29 236.14 234.43 235.17 588,761 +0.51(+0.22%)
May 18, 2017 237.05 238.53 232.81 234.66 753,331 -3.53(-1.48%)
May 17, 2017 245.06 242.63 236.66 238.19 647,718 -6.87(-2.80%)
May 16, 2017 245.71 247.72 244.29 245.06 488,648 +0.21(+0.09%)
May 15, 2017 242.90 246.10 238.83 244.85 878,023 +1.38(+0.57%)
May 12, 2017 250.25 251.15 242.73 243.47 904,763 -7.63(-3.04%)
May 11, 2017 256.61 256.75 249.08 251.10 722,268 -7.46(-2.89%)
May 10, 2017 258.96 260.96 258.43 258.56 418,972 -1.65(-0.63%)
May 09, 2017 257.68 261.23 257.45 260.21 399,652 +2.85(+1.11%)
May 08, 2017 254.93 257.91 253.78 257.36 501,926 +1.87(+0.73%)
May 05, 2017 254.59 255.52 252.07 255.49 360,422 +1.81(+0.71%)
May 04, 2017 256.33 257.13 253.27 253.68 500,543 -0.59(-0.23%)
May 03, 2017 255.64 255.67 251.39 254.27 1,046,725 -1.63(-0.64%)
May 02, 2017 253.18 255.98 251.76 255.90 697,874 +2.42(+0.95%)
May 01, 2017 249.97 254.16 248.52 253.48 691,795 +3.85(+1.54%)
Apr 28, 2017 259.23 259.50 243.64 249.63 1,836,647 -10.91(-4.19%)
Apr 27, 2017 262.84 262.84 260.06 260.54 408,726 -1.79(-0.68%)
Apr 26, 2017 262.92 263.72 261.59 262.33 358,753 -0.68(-0.26%)
Apr 25, 2017 261.45 264.23 261.28 263.01 477,971 +2.14(+0.82%)
Apr 24, 2017 263.65 263.95 260.61 260.87 756,375 +1.36(+0.52%)
Apr 21, 2017 261.00 266.25 258.48 259.51 1,091,243 -1.11(-0.43%)
Apr 20, 2017 251.95 263.40 248.42 260.62 1,399,787 +19.98(+8.30%)
Apr 19, 2017 238.72 241.22 236.22 240.64 799,549 +2.64(+1.11%)
Apr 18, 2017 237.96 239.98 236.71 238.00 497,338 -0.51(-0.21%)
Apr 17, 2017 236.58 239.86 235.47 238.51 591,759 +3.60(+1.53%)
Apr 13, 2017 238.62 238.98 234.78 234.91 484,533 -3.99(-1.67%)
Apr 12, 2017 238.34 241.43 238.27 238.90 677,049 +0.56(+0.23%)
Apr 11, 2017 245.01 246.43 235.09 238.34 1,828,414 -9.32(-3.76%)
Apr 10, 2017 250.31 252.16 247.35 247.66 607,484 -3.38(-1.35%)
Apr 07, 2017 252.20 254.20 250.86 251.04 551,026 -2.32(-0.92%)
Apr 06, 2017 250.96 254.72 250.10 253.36 422,166 +3.10(+1.24%)
Apr 05, 2017 251.70 254.94 249.78 250.26 629,920 -0.71(-0.28%)
Apr 04, 2017 249.20 253.30 248.96 250.97 968,393 +0.64(+0.26%)
Apr 03, 2017 249.75 251.26 247.23 250.33 732,673 +1.33(+0.53%)
Mar 31, 2017 248.76 250.00 247.93 249.00 500,234 +0.12(+0.05%)
Mar 30, 2017 245.33 249.43 244.71 248.88 455,949 +3.55(+1.45%)
Mar 29, 2017 244.62 245.64 243.49 245.33 272,262 +0.63(+0.26%)
Mar 28, 2017 242.99 245.54 242.57 244.70 502,212 +1.27(+0.52%)
Mar 27, 2017 241.41 244.33 238.60 243.43 617,578 -0.36(-0.15%)
Mar 24, 2017 244.22 245.70 242.04 243.79 341,366 +0.87(+0.36%)
Mar 23, 2017 240.81 244.78 240.65 242.92 372,155 +2.05(+0.85%)
Mar 22, 2017 239.45 242.24 239.01 240.87 333,070 +1.58(+0.66%)
Mar 21, 2017 244.21 246.04 239.01 239.29 693,559 -5.25(-2.15%)
Mar 20, 2017 245.52 246.02 243.40 244.54 504,090 -0.47(-0.19%)
Mar 17, 2017 245.60 246.67 244.37 245.01 685,888 -0.08(-0.03%)
Mar 16, 2017 246.18 246.79 243.60 245.09 389,537 -0.46(-0.19%)
Mar 15, 2017 246.39 246.85 241.49 245.55 774,142 +0.02(+0.01%)
Mar 14, 2017 246.54 246.97 244.19 245.53 593,515 -2.29(-0.92%)
Mar 13, 2017 248.78 249.94 247.44 247.82 298,185 -0.38(-0.15%)
Mar 10, 2017 249.00 251.19 247.11 248.20 495,277 +0.27(+0.11%)
Mar 09, 2017 246.40 248.61 245.30 247.93 382,580 +1.74(+0.71%)
Mar 08, 2017 246.09 248.81 244.59 246.19 391,816 +1.14(+0.47%)
Mar 07, 2017 245.80 245.93 243.54 245.05 343,477 -0.40(-0.16%)
Mar 06, 2017 242.58 246.62 240.64 245.45 514,355 +0.82(+0.34%)
Mar 03, 2017 243.39 245.42 242.02 244.63 778,764 +0.69(+0.28%)
Mar 02, 2017 247.74 248.76 243.69 243.94 468,360 -3.68(-1.49%)
Mar 01, 2017 244.66 249.22 243.39 247.62 621,969 +4.64(+1.91%)
Feb 28, 2017 247.13 247.16 242.16 242.98 922,712 -3.79(-1.54%)
Feb 27, 2017 244.81 247.48 243.84 246.77 736,075 +1.96(+0.80%)
Feb 24, 2017 240.87 245.11 239.82 244.81 762,306 +2.39(+0.99%)
Feb 23, 2017 240.59 243.52 239.28 242.42 653,374 +2.55(+1.06%)
Feb 22, 2017 238.16 241.41 236.38 239.87 440,660 +0.41(+0.17%)
Feb 21, 2017 234.48 239.91 230.88 239.46 640,717 +4.42(+1.88%)
Feb 17, 2017 235.04 235.04 235.04 0 +3.63(+1.57%)
Feb 16, 2017 231.49 231.96 229.94 231.41 363,305 +0.84(+0.36%)
Feb 15, 2017 228.80 231.34 227.56 230.57 324,898 +1.18(+0.51%)
Feb 14, 2017 226.79 230.54 226.48 229.39 660,708 +1.58(+0.69%)
Feb 13, 2017 227.94 229.27 227.54 227.81 393,448 +0.78(+0.34%)
Feb 10, 2017 228.64 228.64 224.38 227.03 464,094 -1.61(-0.70%)
Feb 09, 2017 225.89 229.94 225.89 228.64 496,302 +2.88(+1.28%)
Feb 08, 2017 225.15 228.11 224.83 225.76 609,327 +0.65(+0.29%)
Feb 07, 2017 226.11 227.66 224.72 225.11 594,517 -1.38(-0.61%)
Feb 06, 2017 228.10 229.74 225.67 226.49 475,929 -1.65(-0.72%)
Feb 03, 2017 227.38 229.58 227.38 228.14 464,281 +2.16(+0.96%)
Feb 02, 2017 229.30 229.91 225.52 225.98 668,953 -4.41(-1.91%)
Feb 01, 2017 229.17 230.40 228.15 230.39 594,786 +2.01(+0.88%)
Jan 31, 2017 228.73 230.51 226.43 228.38 656,981 +0.20(+0.09%)
Jan 30, 2017 221.78 228.53 221.45 228.18 699,514 +5.83(+2.62%)
Jan 27, 2017 223.51 225.55 220.16 222.35 638,816 +0.65(+0.29%)
Jan 26, 2017 220.00 226.75 214.68 221.70 1,861,583 -5.56(-2.45%)
Jan 25, 2017 227.49 230.54 226.05 227.26 721,918 +1.05(+0.46%)
Jan 24, 2017 227.61 228.09 223.48 226.21 695,240 -2.34(-1.02%)
Jan 23, 2017 230.58 230.99 227.61 228.55 667,743 -2.00(-0.87%)
Jan 20, 2017 231.60 231.60 229.22 230.55 551,727 +0.33(+0.14%)
Jan 19, 2017 232.41 232.86 229.69 230.22 374,562 -1.40(-0.60%)
Jan 18, 2017 230.07 232.48 229.88 231.62 427,626 +1.62(+0.70%)
Jan 17, 2017 236.29 236.60 228.53 230.00 958,593 -7.55(-3.18%)
Jan 13, 2017 237.55 237.55 237.55 0 +1.88(+0.80%)
Jan 12, 2017 233.37 236.04 232.32 235.67 301,448 +1.07(+0.46%)
Jan 11, 2017 235.39 236.05 231.94 234.60 654,454 -0.66(-0.28%)
Jan 10, 2017 237.50 238.66 234.44 235.26 567,572 -2.33(-0.98%)
Jan 09, 2017 236.85 238.41 235.10 237.59 461,184 +1.27(+0.54%)
Jan 06, 2017 235.55 237.72 234.01 236.32 507,210 +0.50(+0.21%)
Jan 05, 2017 236.28 238.29 234.03 235.82 433,053 -1.96(-0.82%)
Jan 04, 2017 235.28 238.31 232.11 237.78 511,845 +4.77(+2.05%)
Jan 03, 2017 231.19 233.14 229.49 233.01 469,365 +4.51(+1.97%)
Dec 30, 2016 228.50 228.50 228.50 0 -0.75(-0.33%)
Dec 29, 2016 229.68 231.19 227.82 229.25 418,214 +0.68(+0.30%)
Dec 28, 2016 234.00 234.00 227.47 228.57 617,015 -5.14(-2.20%)
Dec 27, 2016 233.43 235.69 233.03 233.71 226,641 +0.07(+0.03%)
Dec 23, 2016 233.64 233.64 233.64 0 +1.98(+0.85%)
Dec 22, 2016 234.55 234.55 229.70 231.66 382,312 -2.02(-0.86%)
Dec 21, 2016 232.17 235.78 230.63 233.68 333,222 +2.34(+1.01%)
Dec 20, 2016 232.37 232.77 229.14 231.34 277,772 +0.38(+0.16%)
Dec 19, 2016 228.96 233.44 228.83 230.96 462,359 +2.13(+0.93%)
Dec 16, 2016 231.49 231.91 227.83 228.83 813,956 -2.55(-1.10%)
Dec 15, 2016 229.81 233.55 227.01 231.38 508,426 +1.39(+0.60%)
Dec 14, 2016 232.92 234.89 228.37 229.99 574,026 -2.69(-1.16%)
Dec 13, 2016 232.32 233.00 228.54 232.68 427,638 +2.08(+0.90%)
Dec 12, 2016 232.25 234.60 228.96 230.60 431,736 -1.60(-0.69%)
Dec 09, 2016 237.12 237.32 226.56 232.20 932,751 -7.67(-3.20%)
Dec 08, 2016 234.17 241.69 231.81 239.87 738,642 +6.37(+2.73%)
Dec 07, 2016 227.10 234.02 225.92 233.50 636,168 +6.34(+2.79%)
Dec 06, 2016 223.97 227.26 221.78 227.16 554,234 +3.77(+1.69%)
Dec 05, 2016 219.95 225.30 219.25 223.39 681,503 +4.68(+2.14%)
Dec 02, 2016 219.74 224.98 215.81 218.71 957,391 -9.47(-4.15%)
Dec 01, 2016 229.09 229.38 226.21 228.18 635,503 -0.60(-0.26%)
Nov 30, 2016 229.59 231.47 227.53 228.78 677,951 +0.07(+0.03%)
Nov 29, 2016 232.80 233.21 228.40 228.71 482,782 -3.33(-1.44%)
Nov 28, 2016 234.72 234.87 230.00 232.04 745,635 -2.65(-1.13%)
Nov 25, 2016 235.30 235.86 233.05 234.69 192,892 -0.36(-0.15%)
Nov 23, 2016 235.05 235.05 235.05 0 +1.93(+0.83%)
Nov 22, 2016 228.52 233.63 227.12 233.12 944,909 +4.46(+1.95%)
Nov 21, 2016 217.76 228.99 217.76 228.66 1,263,785 +11.06(+5.08%)
Nov 18, 2016 217.92 218.88 214.77 217.60 619,817 +0.05(+0.02%)
Nov 17, 2016 212.04 217.85 211.03 217.55 706,017 +6.84(+3.25%)
Nov 16, 2016 209.11 211.54 208.69 210.71 369,877 +0.57(+0.27%)
Nov 15, 2016 211.19 212.00 207.27 210.14 580,090 -0.66(-0.31%)
Nov 14, 2016 213.52 213.58 206.41 210.80 756,358 -0.92(-0.43%)
Nov 11, 2016 209.23 213.53 208.58 211.72 781,579 +1.93(+0.92%)
Nov 10, 2016 208.86 210.78 204.85 209.79 779,665 +2.47(+1.19%)
Nov 09, 2016 199.55 209.84 198.06 207.32 793,637 +5.77(+2.86%)
Nov 08, 2016 202.58 203.72 198.93 201.55 474,114 -2.24(-1.10%)
Nov 07, 2016 201.98 204.82 200.12 203.79 304,038 +3.99(+2.00%)
Nov 04, 2016 199.50 201.94 198.88 199.80 471,633 -0.25(-0.12%)
Nov 03, 2016 200.28 201.67 199.69 200.05 375,863 +0.02(+0.01%)
Nov 02, 2016 202.06 202.06 199.35 200.03 458,039 -1.71(-0.85%)
Nov 01, 2016 204.74 205.62 199.83 201.74 461,461 -2.73(-1.34%)
Oct 31, 2016 204.64 205.02 202.47 204.47 804,663 +0.64(+0.31%)
Oct 28, 2016 203.50 205.15 201.79 203.83 470,525 +1.27(+0.63%)
Oct 27, 2016 204.39 204.39 200.72 202.56 532,974 -0.32(-0.16%)
Oct 26, 2016 203.28 205.57 202.52 202.88 418,019 -1.02(-0.50%)
Oct 25, 2016 206.40 201.33 203.90 656,942 -2.59(-1.25%)
Oct 24, 2016 202.41 207.10 201.79 206.49 831,709 +6.54(+3.27%)
Oct 21, 2016 203.39 204.71 197.69 199.95 1,242,058 -4.82(-2.35%)
Oct 20, 2016 215.74 215.74 201.80 204.77 1,699,635 -10.01(-4.66%)
Oct 19, 2016 212.45 215.61 211.01 214.78 802,718 +3.71(+1.76%)
Oct 18, 2016 207.11 211.64 206.82 211.07 461,167 +4.62(+2.24%)
Oct 17, 2016 210.80 213.37 206.22 206.45 506,805 -3.32(-1.58%)
Oct 14, 2016 208.16 210.34 206.50 209.77 436,529 +2.93(+1.42%)
Oct 13, 2016 206.96 207.97 204.59 206.84 332,844 -1.43(-0.69%)
Oct 12, 2016 209.13 209.88 207.49 208.27 340,379 +0.02(+0.01%)
Oct 11, 2016 209.18 209.97 205.74 208.25 483,390 -0.53(-0.25%)
Oct 10, 2016 209.33 212.03 208.21 208.78 489,025 -0.15(-0.07%)
Oct 07, 2016 214.75 214.95 207.94 208.93 610,399 -5.12(-2.39%)
Oct 06, 2016 215.12 215.68 212.16 214.05 419,566 -2.23(-1.03%)
Oct 05, 2016 214.56 217.34 213.14 216.28 453,157 +3.57(+1.68%)
Oct 04, 2016 217.62 218.83 211.85 212.71 458,561 -4.19(-1.93%)
Oct 03, 2016 214.53 219.16 213.50 216.90 531,572 +2.37(+1.10%)
Sep 30, 2016 213.00 215.89 210.86 214.53 659,513 +1.58(+0.74%)
Sep 29, 2016 213.78 216.07 212.15 212.95 522,976 -1.26(-0.59%)
Sep 28, 2016 213.09 216.07 212.75 214.21 622,892 +0.74(+0.35%)
Sep 27, 2016 212.05 214.61 210.10 213.47 485,079 +2.03(+0.96%)
Sep 26, 2016 213.37 213.37 208.82 211.44 748,729 -5.55(-2.56%)
Sep 23, 2016 216.28 218.49 216.04 216.99 306,368 -1.07(-0.49%)
Sep 22, 2016 216.26 218.60 215.26 218.06 438,741 +2.43(+1.13%)
Sep 21, 2016 215.04 216.86 213.02 215.63 471,862 +1.89(+0.88%)
Sep 20, 2016 216.86 217.72 211.85 213.74 593,980 -2.30(-1.06%)
Sep 19, 2016 215.76 218.64 215.20 216.04 414,527 +1.56(+0.73%)
Sep 16, 2016 213.79 215.44 211.67 214.48 633,715 -0.92(-0.43%)
Sep 15, 2016 212.36 216.85 211.52 215.40 500,943 +2.19(+1.03%)
Sep 14, 2016 213.52 216.72 212.18 213.21 554,234 -0.20(-0.09%)
Sep 13, 2016 215.98 219.99 211.92 213.41 891,222 -3.08(-1.42%)
Sep 12, 2016 207.27 217.34 206.83 216.49 884,327 +7.83(+3.75%)
Sep 09, 2016 214.49 215.89 208.62 208.66 730,117 -8.60(-3.96%)
Sep 08, 2016 215.34 219.22 214.76 217.26 763,921 +1.56(+0.72%)
Sep 07, 2016 212.83 216.08 212.37 215.70 710,358 +2.62(+1.23%)
Sep 06, 2016 210.00 214.09 209.49 213.08 847,848 +3.18(+1.52%)
Sep 02, 2016 210.96 209.90 209.90 209.90 588,600 -0.29(-0.14%)
Sep 01, 2016 203.20 210.19 203.20 210.19 1,366,130 +5.61(+2.74%)
Aug 31, 2016 199.96 204.94 199.09 204.58 889,543 +3.88(+1.93%)
Aug 30, 2016 199.18 200.85 197.92 200.70 612,713 +1.89(+0.95%)
Aug 29, 2016 199.13 200.55 197.51 198.81 446,163 +0.16(+0.08%)
Aug 26, 2016 200.19 202.04 196.40 198.65 852,131 -1.71(-0.85%)
Aug 25, 2016 199.40 201.98 199.02 200.36 678,895 +2.14(+1.08%)
Aug 24, 2016 201.31 201.75 197.70 198.22 831,296 -3.31(-1.64%)
Aug 23, 2016 201.60 201.99 199.48 201.53 836,132 +0.99(+0.49%)
Aug 22, 2016 198.66 201.31 197.77 200.54 1,058,104 +0.40(+0.20%)
Aug 19, 2016 200.95 200.95 193.67 200.14 3,181,858 -2.17(-1.07%)
Aug 18, 2016 203.00 204.30 199.92 202.31 1,594,531 -1.40(-0.69%)
Aug 17, 2016 208.70 209.00 200.78 203.71 1,493,990 -8.14(-3.84%)
Aug 16, 2016 213.71 215.62 210.42 211.85 552,828 -3.22(-1.50%)
Aug 15, 2016 216.85 217.10 212.05 215.07 877,664 -3.96(-1.81%)
Aug 12, 2016 218.67 220.81 217.42 219.03 369,082 -0.91(-0.41%)
Aug 11, 2016 219.10 221.72 218.65 219.94 332,646 +1.20(+0.55%)
Aug 10, 2016 221.76 221.76 217.03 218.74 348,479 -1.66(-0.75%)
Aug 09, 2016 222.91 223.91 219.06 220.40 370,029 -2.51(-1.13%)
Aug 08, 2016 222.79 224.53 221.84 222.91 460,807 +0.54(+0.24%)
Aug 05, 2016 221.33 225.26 221.15 222.37 455,000 +3.07(+1.40%)
Aug 04, 2016 221.97 222.83 216.60 219.30 676,587 -3.02(-1.36%)
Aug 03, 2016 221.68 223.10 220.59 222.32 507,695 -0.27(-0.12%)
Aug 02, 2016 226.15 228.07 220.89 222.59 858,837 -5.54(-2.43%)
Aug 01, 2016 231.89 231.98 226.57 228.13 831,406 -3.49(-1.51%)
Jul 29, 2016 233.10 233.98 229.04 231.62 655,201 -2.22(-0.95%)
Jul 28, 2016 233.50 234.83 231.16 233.84 601,789 +0.37(+0.16%)
Jul 27, 2016 233.46 235.57 231.92 233.47 740,239 +0.47(+0.20%)
Jul 26, 2016 230.65 233.70 229.55 233.00 641,863 +2.62(+1.14%)
Jul 25, 2016 231.19 233.35 229.39 230.38 635,639 -0.70(-0.30%)
Jul 22, 2016 228.20 234.38 225.48 231.08 743,812 +2.23(+0.97%)
Jul 21, 2016 229.01 239.72 219.70 228.85 1,841,065 +13.83(+6.43%)
Jul 20, 2016 215.00 215.48 210.53 215.02 1,077,018 +0.61(+0.28%)
Jul 19, 2016 211.25 214.77 209.84 214.41 698,411 +3.11(+1.47%)
Jul 18, 2016 211.45 212.71 209.03 211.30 774,212 -1.87(-0.88%)
Jul 15, 2016 213.30 213.64 210.09 213.17 653,667 +0.66(+0.31%)
Jul 14, 2016 211.04 213.23 210.06 212.51 556,442 +3.08(+1.47%)
Jul 13, 2016 214.24 214.69 208.71 209.43 701,603 -3.74(-1.75%)
Jul 12, 2016 212.64 215.57 211.98 213.17 671,256 +2.78(+1.32%)
Jul 11, 2016 207.30 217.20 207.05 210.39 1,485,627 +9.43(+4.69%)
Jul 08, 2016 199.29 197.23 197.23 200.96 882,584 +3.73(+1.89%)
Jul 07, 2016 195.68 199.91 195.41 197.23 968,969 +1.62(+0.83%)
Jul 06, 2016 192.70 197.11 191.59 195.61 1,137,204 +1.93(+1.00%)
Jul 05, 2016 193.76 194.19 192.16 193.68 835,481 -2.12(-1.08%)
Jul 01, 2016 196.01 195.80 195.80 195.80 690,300 -0.12(-0.06%)
Jun 30, 2016 194.40 195.97 190.02 195.92 1,079,233 +2.10(+1.08%)
Jun 29, 2016 188.91 194.18 188.61 193.82 908,486 +6.36(+3.39%)
Jun 28, 2016 187.96 189.76 186.57 187.46 1,124,111 +1.06(+0.57%)
Jun 27, 2016 191.61 193.22 185.02 186.40 1,777,266 -6.74(-3.49%)
Jun 24, 2016 192.71 197.47 192.00 193.14 1,111,658 -8.47(-4.20%)
Jun 23, 2016 201.46 202.41 200.69 201.61 549,749 +1.61(+0.81%)
Jun 22, 2016 199.71 201.58 199.33 200.00 802,826 -0.01(-0.00%)
Jun 21, 2016 200.16 201.64 194.15 200.01 2,060,596 -0.79(-0.39%)
Jun 20, 2016 210.02 210.45 200.38 200.80 1,453,687 -6.42(-3.10%)
Jun 17, 2016 207.04 208.13 205.45 207.22 1,237,566 +0.67(+0.32%)
Jun 16, 2016 207.36 207.74 201.99 206.55 602,005 -1.40(-0.67%)
Jun 15, 2016 208.98 209.84 203.00 207.95 921,413 -1.03(-0.49%)
Jun 14, 2016 210.49 211.00 203.22 208.98 1,451,428 -3.95(-1.86%)
Jun 13, 2016 215.21 218.15 212.82 212.93 601,180 -2.67(-1.24%)
Jun 10, 2016 220.73 221.30 214.85 215.60 666,728 -7.01(-3.15%)
Jun 09, 2016 223.42 224.24 222.05 222.61 436,732 -1.18(-0.53%)
Jun 08, 2016 225.73 227.00 222.52 223.79 482,644 -1.82(-0.81%)
Jun 07, 2016 226.60 226.75 223.75 225.61 378,499 -0.84(-0.37%)
Jun 06, 2016 223.61 227.34 221.39 226.45 370,993 +2.85(+1.27%)
Jun 03, 2016 223.48 224.39 221.05 223.60 536,229 -0.89(-0.40%)
Jun 02, 2016 222.46 224.82 221.02 224.49 704,167 +1.87(+0.84%)
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.