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 (%)
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%)
Apr 02, 2018 212.85 214.04 207.07 208.00 863,338 -4.86(-2.28%)
Mar 29, 2018 212.86 212.86 212.86 0 -9.04(-4.07%)
Mar 28, 2018 219.09 224.12 216.04 221.90 770,948 +2.78(+1.27%)
Mar 27, 2018 222.30 222.30 218.32 219.12 736,599 -3.13(-1.41%)
Mar 26, 2018 218.27 222.79 217.16 222.25 645,898 +7.24(+3.37%)
Mar 23, 2018 220.86 222.93 214.94 215.01 645,699 -5.36(-2.43%)
Mar 22, 2018 225.73 226.22 220.24 220.37 552,578 -6.41(-2.83%)
Mar 21, 2018 227.31 229.68 226.61 226.78 305,501 -0.90(-0.40%)
Mar 20, 2018 230.09 230.83 226.85 227.68 489,372 -2.17(-0.94%)
Mar 19, 2018 228.00 230.12 227.44 229.85 544,643 +0.76(+0.33%)
Mar 16, 2018 228.44 230.16 227.70 229.09 539,764 +0.85(+0.37%)
Mar 15, 2018 230.28 231.03 226.34 228.24 751,481 -2.09(-0.91%)
Mar 14, 2018 233.22 234.38 229.44 230.33 669,535 -2.30(-0.99%)
Mar 13, 2018 237.97 237.97 229.90 232.63 885,561 -5.43(-2.28%)
Mar 12, 2018 239.05 241.48 237.93 238.06 465,814 -1.13(-0.47%)
Mar 09, 2018 237.26 240.06 235.46 239.19 404,006 +3.02(+1.28%)
Mar 08, 2018 236.96 237.25 234.09 236.17 379,226 +0.79(+0.34%)
Mar 07, 2018 236.09 232.81 235.38 404,504 +0.29(+0.12%)
Mar 06, 2018 233.70 238.41 231.87 235.09 593,292 +3.32(+1.43%)
Mar 05, 2018 230.80 233.99 230.80 231.77 802,601 -0.95(-0.41%)
Mar 02, 2018 232.82 234.65 229.95 232.72 850,553 -2.63(-1.12%)
Mar 01, 2018 241.06 244.02 235.06 235.35 859,054 -5.61(-2.33%)
Feb 28, 2018 243.60 245.19 240.76 240.96 520,793 -1.43(-0.59%)
Feb 27, 2018 245.64 246.54 242.30 242.39 382,374 -3.27(-1.33%)
Feb 26, 2018 243.02 246.18 241.64 245.66 725,349 +3.57(+1.47%)
Feb 23, 2018 240.26 242.28 239.16 242.09 551,456 +3.27(+1.37%)
Feb 22, 2018 241.34 244.47 237.50 238.82 787,553 -0.77(-0.32%)
Feb 21, 2018 243.77 246.09 239.53 239.59 771,456 -4.98(-2.04%)
Feb 20, 2018 244.50 249.34 243.69 244.57 495,648 -0.11(-0.04%)
Feb 16, 2018 244.68 244.68 244.68 0 +4.03(+1.67%)
Feb 15, 2018 250.80 250.93 238.67 240.65 1,333,220 -9.40(-3.76%)
Feb 14, 2018 246.26 250.72 245.16 250.05 466,811 +3.79(+1.54%)
Feb 13, 2018 247.11 248.45 243.97 246.26 472,207 -2.03(-0.82%)
Feb 12, 2018 243.56 249.69 242.11 248.29 594,776 +7.62(+3.17%)
Feb 09, 2018 242.77 242.77 232.69 240.67 757,535 +0.07(+0.03%)
Feb 08, 2018 246.08 248.31 240.42 240.60 798,935 -6.15(-2.49%)
Feb 07, 2018 240.08 249.73 240.08 246.75 828,933 +5.28(+2.19%)
Feb 06, 2018 233.57 242.50 232.75 241.47 1,152,170 +0.48(+0.20%)
Feb 05, 2018 247.18 249.50 238.91 240.99 622,622 -8.92(-3.57%)
Feb 02, 2018 255.13 255.91 249.91 249.91 441,101 -7.20(-2.80%)
Feb 01, 2018 256.26 257.99 254.37 257.11 262,537 +0.45(+0.18%)
Jan 31, 2018 255.98 259.94 255.03 256.66 489,828 +2.07(+0.81%)
Jan 30, 2018 254.00 257.86 254.00 254.59 644,310 -1.92(-0.75%)
Jan 29, 2018 259.72 261.40 255.50 256.51 904,332 -5.34(-2.04%)
Jan 26, 2018 253.75 262.75 253.50 261.85 877,902 +9.00(+3.56%)
Jan 25, 2018 252.74 252.97 244.98 252.85 1,317,875 -6.64(-2.56%)
Jan 24, 2018 262.45 262.58 257.04 259.49 736,558 -1.29(-0.49%)
Jan 23, 2018 260.97 262.69 260.25 260.78 407,296 -1.07(-0.41%)
Jan 22, 2018 262.09 262.09 260.32 261.85 554,041 +0.03(+0.01%)
Jan 19, 2018 255.01 262.02 255.01 261.82 692,298 +5.88(+2.30%)
Jan 18, 2018 258.10 259.31 255.58 255.94 543,465 -2.32(-0.90%)
Jan 17, 2018 260.38 262.15 257.73 258.26 894,159 +0.19(+0.07%)
Jan 16, 2018 276.00 276.00 254.63 258.07 1,619,139 -18.30(-6.62%)
Jan 12, 2018 276.37 276.37 276.37 0 +2.75(+1.01%)
Jan 11, 2018 271.94 274.01 270.59 273.62 510,107 +1.53(+0.56%)
Jan 10, 2018 272.40 266.03 272.09 382,537 +4.13(+1.54%)
Jan 09, 2018 264.50 268.85 264.03 267.96 463,498 +4.66(+1.77%)
Jan 08, 2018 264.83 264.83 262.17 263.30 457,108 -1.46(-0.55%)
Jan 05, 2018 265.00 265.00 263.55 264.76 451,232 +0.71(+0.27%)
Jan 04, 2018 261.68 264.17 261.26 264.05 363,198 +3.98(+1.53%)
Jan 03, 2018 260.00 264.77 258.72 260.07 682,640 +4.74(+1.86%)
Jan 02, 2018 254.29 256.32 252.67 255.33 599,597 +1.85(+0.73%)
Dec 29, 2017 253.48 253.48 253.48 0 +2.13(+0.85%)
Dec 28, 2017 251.37 252.19 249.44 251.35 325,367 +0.93(+0.37%)
Dec 27, 2017 250.41 250.59 248.95 250.42 284,565 -0.22(-0.09%)
Dec 26, 2017 250.50 252.00 249.98 250.64 258,966 -1.35(-0.54%)
Dec 22, 2017 250.88 252.31 249.03 251.99 573,287 +2.21(+0.88%)
Dec 21, 2017 248.41 250.79 247.60 249.78 704,836 +2.63(+1.06%)
Dec 20, 2017 246.21 247.93 242.76 247.15 525,937 +2.30(+0.94%)
Dec 19, 2017 247.27 249.22 244.69 244.85 474,147 -2.37(-0.96%)
Dec 18, 2017 241.94 248.23 240.66 247.22 979,750 +7.41(+3.09%)
Dec 15, 2017 235.00 240.88 230.53 239.81 1,047,149 +3.52(+1.49%)
Dec 14, 2017 234.71 237.46 233.29 236.29 677,748 +2.29(+0.98%)
Dec 13, 2017 237.50 238.31 233.29 234.00 589,058 -4.34(-1.82%)
Dec 12, 2017 238.34 238.59 233.69 238.34 825,351 +4.06(+1.73%)
Dec 11, 2017 233.12 235.59 232.69 234.28 720,470 +1.23(+0.53%)
Dec 08, 2017 233.71 234.88 231.74 233.05 258,433 +0.60(+0.26%)
Dec 07, 2017 228.81 234.17 228.81 232.45 364,020 +2.59(+1.13%)
Dec 06, 2017 232.30 232.68 229.41 229.86 275,709 -2.64(-1.14%)
Dec 05, 2017 238.42 238.42 232.42 232.50 412,695 -5.67(-2.38%)
Dec 04, 2017 242.73 234.03 238.17 676,454 +4.14(+1.77%)
Dec 01, 2017 238.04 239.50 232.36 234.03 657,974 -5.24(-2.19%)
Nov 30, 2017 235.00 241.97 235.00 239.27 810,539 +6.06(+2.60%)
Nov 29, 2017 226.88 234.26 225.31 233.21 686,620 +7.60(+3.37%)
Nov 28, 2017 222.34 225.84 220.49 225.61 443,947 +4.16(+1.88%)
Nov 27, 2017 221.74 222.81 221.13 221.45 258,164 -0.57(-0.26%)
Nov 24, 2017 221.84 222.75 221.27 222.02 141,389 +0.21(+0.09%)
Nov 22, 2017 224.97 226.72 221.46 221.81 302,866 -2.03(-0.91%)
Nov 21, 2017 219.04 225.82 217.08 223.84 588,533 -0.83(-0.37%)
Nov 20, 2017 224.35 226.47 223.53 224.67 270,894 +0.32(+0.14%)
Nov 17, 2017 224.58 226.76 224.19 224.35 269,256 -0.98(-0.43%)
Nov 16, 2017 225.53 227.50 224.27 225.33 396,760 +0.74(+0.33%)
Nov 15, 2017 224.90 226.09 218.80 224.59 467,625 -1.58(-0.70%)
Nov 14, 2017 223.70 226.47 221.09 226.17 562,111 +1.97(+0.88%)
Nov 13, 2017 223.40 225.27 222.31 224.20 475,501 -1.25(-0.55%)
Nov 10, 2017 227.68 228.91 224.62 225.45 342,930 -2.46(-1.08%)
Nov 09, 2017 227.88 228.94 226.00 227.91 319,050 -1.70(-0.74%)
Nov 08, 2017 229.72 230.67 228.18 229.61 412,762 -0.11(-0.05%)
Nov 07, 2017 230.40 231.66 228.89 229.72 439,237 -0.97(-0.42%)
Nov 06, 2017 226.37 232.48 225.94 230.69 443,623 +5.10(+2.26%)
Nov 03, 2017 226.25 226.39 224.77 225.59 275,973 -0.65(-0.29%)
Nov 02, 2017 226.89 227.74 222.89 226.24 352,869 +0.04(+0.02%)
Nov 01, 2017 224.46 226.64 220.59 226.20 481,714 +2.47(+1.10%)
Oct 31, 2017 224.55 227.91 223.41 223.73 743,683 -0.74(-0.33%)
Oct 30, 2017 230.55 231.24 224.47 224.47 549,339 -7.36(-3.17%)
Oct 27, 2017 233.09 235.19 229.29 231.83 391,573 -0.76(-0.33%)
Oct 26, 2017 236.04 237.80 232.56 232.59 334,666 -3.23(-1.37%)
Oct 25, 2017 240.02 240.02 233.98 235.82 377,410 -3.98(-1.66%)
Oct 24, 2017 239.94 240.95 238.91 239.80 531,242 +0.47(+0.20%)
Oct 23, 2017 240.39 244.43 239.01 239.33 595,926 -0.04(-0.02%)
Oct 20, 2017 235.36 242.99 235.36 239.37 900,838 +6.57(+2.82%)
Oct 19, 2017 229.00 232.93 215.37 232.80 1,322,740 +4.42(+1.94%)
Oct 18, 2017 227.50 231.45 227.50 228.38 581,456 +1.44(+0.63%)
Oct 17, 2017 228.75 229.95 226.52 226.94 411,403 -1.83(-0.80%)
Oct 16, 2017 232.26 232.26 226.25 228.77 627,225 -2.09(-0.91%)
Oct 13, 2017 221.54 234.18 220.85 230.86 953,361 +10.72(+4.87%)
Oct 12, 2017 223.97 223.97 219.89 220.14 589,779 -4.66(-2.07%)
Oct 11, 2017 226.48 227.17 224.11 224.80 599,649 -1.79(-0.79%)
Oct 10, 2017 227.01 228.25 226.23 226.59 267,360 +0.37(+0.16%)
Oct 09, 2017 226.25 228.03 225.99 226.22 187,834 +0.00(+0.00%)
Oct 06, 2017 226.26 226.94 225.35 226.22 286,358 -0.48(-0.21%)
Oct 05, 2017 225.96 227.29 224.43 226.70 413,675 +0.99(+0.44%)
Oct 04, 2017 226.76 226.83 224.53 225.71 365,175 -0.04(-0.02%)
Oct 03, 2017 224.00 226.04 221.98 225.75 531,083 +2.05(+0.92%)
Oct 02, 2017 222.00 223.99 220.03 223.70 413,070 +2.15(+0.97%)
Sep 29, 2017 221.01 226.01 220.98 221.55 600,927 +0.94(+0.43%)
Sep 28, 2017 219.84 220.86 217.14 220.61 429,344 +0.75(+0.34%)
Sep 27, 2017 220.46 220.98 217.93 219.86 457,947 +0.93(+0.42%)
Sep 26, 2017 218.65 220.79 217.75 218.93 674,068 +1.54(+0.71%)
Sep 25, 2017 217.28 218.15 215.48 217.39 453,982 +0.63(+0.29%)
Sep 22, 2017 215.10 217.87 215.10 216.76 305,208 +0.95(+0.44%)
Sep 21, 2017 211.30 216.20 210.57 215.81 522,884 +5.38(+2.56%)
Sep 20, 2017 215.05 215.09 209.00 210.43 1,004,130 -4.62(-2.15%)
Sep 19, 2017 217.82 217.89 214.91 215.05 517,640 -2.04(-0.94%)
Sep 18, 2017 216.45 219.77 216.09 217.09 720,858 +1.09(+0.50%)
Sep 15, 2017 218.43 219.21 213.44 216.00 2,219,803 -2.87(-1.31%)
Sep 14, 2017 221.96 222.01 218.11 218.87 661,023 -3.59(-1.61%)
Sep 13, 2017 221.06 223.35 219.98 222.46 588,953 +0.85(+0.38%)
Sep 12, 2017 219.14 221.86 217.50 221.61 576,858 +2.42(+1.10%)
Sep 11, 2017 217.10 220.00 216.00 219.19 542,314 +4.87(+2.27%)
Sep 08, 2017 214.96 216.00 213.59 214.32 593,466 -1.73(-0.80%)
Sep 07, 2017 220.55 221.67 215.99 216.05 517,188 -4.33(-1.96%)
Sep 06, 2017 220.63 222.25 219.14 220.38 446,969 +0.88(+0.40%)
Sep 05, 2017 224.13 224.85 217.31 219.50 562,608 -5.68(-2.52%)
Sep 01, 2017 225.95 226.13 223.77 225.18 269,977 -0.32(-0.14%)
Aug 31, 2017 226.00 226.90 223.72 225.50 386,343 +0.41(+0.18%)
Aug 30, 2017 223.33 225.27 221.67 225.09 314,843 +1.45(+0.65%)
Aug 29, 2017 221.65 223.92 221.14 223.64 321,837 -0.04(-0.02%)
Aug 28, 2017 223.39 224.35 221.90 223.68 278,301 +1.66(+0.75%)
Aug 25, 2017 223.34 224.50 221.41 222.02 394,664 -0.88(-0.39%)
Aug 24, 2017 221.38 225.00 221.38 222.90 332,122 +2.07(+0.94%)
Aug 23, 2017 221.68 222.26 219.05 220.83 555,100 -2.05(-0.92%)
Aug 22, 2017 222.00 224.24 221.63 222.88 440,793 +1.73(+0.78%)
Aug 21, 2017 221.08 222.37 220.32 221.15 462,588 -0.12(-0.05%)
Aug 18, 2017 222.56 223.74 221.04 221.27 393,619 -1.75(-0.78%)
Aug 17, 2017 227.97 229.50 222.84 223.02 513,250 -5.60(-2.45%)
Aug 16, 2017 227.11 230.45 226.51 228.62 557,465 +2.17(+0.96%)
Aug 15, 2017 223.00 228.12 221.04 226.45 899,405 +4.04(+1.82%)
Aug 14, 2017 224.67 226.39 221.04 222.41 759,538 -0.23(-0.10%)
Aug 11, 2017 221.42 223.41 220.78 222.64 548,404 +0.43(+0.19%)
Aug 10, 2017 229.33 229.58 221.16 222.21 1,267,066 -10.23(-4.40%)
Aug 09, 2017 235.00 235.00 231.37 232.44 491,373 -3.01(-1.28%)
Aug 08, 2017 238.02 239.23 235.05 235.45 498,783 -3.52(-1.47%)
Aug 07, 2017 238.54 240.57 238.45 238.97 273,481 -0.30(-0.13%)
Aug 04, 2017 240.99 241.40 238.99 239.27 295,593 -0.72(-0.30%)
Aug 03, 2017 240.21 241.34 239.08 239.99 378,704 -0.45(-0.19%)
Aug 02, 2017 239.88 241.31 239.01 240.44 481,319 +0.57(+0.24%)
Aug 01, 2017 242.02 242.48 239.83 239.87 369,012 -1.56(-0.65%)
Jul 31, 2017 241.30 242.56 240.55 241.43 357,372 +0.38(+0.16%)
Jul 28, 2017 240.18 241.52 238.91 241.05 531,158 +0.34(+0.14%)
Jul 27, 2017 243.00 243.13 237.55 240.71 632,698 +1.95(+0.82%)
Jul 26, 2017 242.67 242.67 238.56 238.76 508,145 -3.31(-1.37%)
Jul 25, 2017 240.89 244.87 239.87 242.07 626,760 +1.92(+0.80%)
Jul 24, 2017 236.63 240.25 235.97 240.15 948,102 +3.61(+1.53%)
Jul 21, 2017 235.98 238.08 232.55 236.54 1,566,854 -2.08(-0.87%)
Jul 20, 2017 243.88 252.45 235.89 238.62 2,099,381 -24.91(-9.45%)
Jul 19, 2017 262.24 263.79 261.00 263.53 755,620 +1.53(+0.58%)
Jul 18, 2017 261.35 263.06 259.50 262.00 395,531 -0.07(-0.03%)
Jul 17, 2017 265.10 265.68 260.38 262.07 591,825 -2.07(-0.78%)
Jul 14, 2017 264.55 265.27 261.42 264.14 585,075 -0.43(-0.16%)
Jul 13, 2017 261.65 265.28 261.02 264.57 497,730 +4.30(+1.65%)
Jul 12, 2017 260.56 263.60 259.71 260.27 457,201 +0.95(+0.37%)
Jul 11, 2017 256.60 261.21 255.27 259.32 568,191 +3.28(+1.28%)
Jul 10, 2017 255.50 257.05 253.31 256.04 562,893 -0.13(-0.05%)
Jul 07, 2017 254.74 258.11 254.49 256.17 347,827 +1.84(+0.72%)
Jul 06, 2017 257.02 257.66 253.22 254.33 423,866 -4.95(-1.91%)
Jul 05, 2017 258.68 260.09 257.60 259.28 349,809 +1.05(+0.41%)
Jul 03, 2017 257.26 258.60 256.09 258.23 307,361 +1.54(+0.60%)
Jun 30, 2017 259.76 260.13 256.63 256.69 563,981 -1.43(-0.55%)
Jun 29, 2017 263.22 264.16 256.85 258.12 526,875 -4.48(-1.71%)
Jun 28, 2017 261.44 263.67 260.02 262.60 437,336 +2.64(+1.02%)
Jun 27, 2017 261.03 264.46 259.58 259.96 401,273 -0.95(-0.36%)
Jun 26, 2017 261.00 264.05 259.39 260.91 690,631 -0.34(-0.13%)
Jun 23, 2017 260.52 263.57 258.10 261.25 884,554 +1.58(+0.61%)
Jun 22, 2017 258.35 260.20 256.63 259.67 342,034 +0.73(+0.28%)
Jun 21, 2017 259.00 260.29 256.21 258.94 599,720 +0.84(+0.33%)
Jun 20, 2017 256.18 259.64 256.18 258.10 536,735 +0.69(+0.27%)
Jun 19, 2017 255.76 259.76 254.41 257.41 814,756 +2.51(+0.98%)
Jun 16, 2017 250.38 254.94 248.41 254.90 1,090,031 +4.86(+1.94%)
Jun 15, 2017 241.31 251.60 241.04 250.04 854,599 +6.73(+2.77%)
Jun 14, 2017 246.29 246.66 238.47 243.31 835,908 -2.98(-1.21%)
Jun 13, 2017 245.50 249.07 245.50 246.29 628,664 +1.90(+0.78%)
Jun 12, 2017 241.00 245.92 240.54 244.39 759,097 +3.03(+1.26%)
Jun 09, 2017 241.46 246.43 239.58 241.36 576,680 -0.65(-0.27%)
Jun 08, 2017 242.10 237.09 242.01 612,580 +3.77(+1.58%)
Jun 07, 2017 241.66 242.49 237.93 238.24 537,239 -2.02(-0.84%)
Jun 06, 2017 235.51 241.61 233.78 240.26 753,532 +3.75(+1.59%)
Jun 05, 2017 237.84 238.50 235.05 236.51 940,595 -1.33(-0.56%)
Jun 02, 2017 241.26 241.35 235.25 237.84 968,035 -3.81(-1.58%)
Jun 01, 2017 240.79 243.38 237.08 241.65 660,754 +0.52(+0.22%)
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%)
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.