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 (%)
Sep 30, 2010 65.26 67.79 65.23 65.26 4,300 -1.06(-1.59%)
Sep 29, 2010 66.16 67.00 66.09 66.32 773,448 -0.18(-0.27%)
Sep 28, 2010 67.00 67.19 65.97 66.50 2,911 -0.53(-0.79%)
Sep 27, 2010 65.03 67.39 64.85 67.03 1,601,381 +1.68(+2.57%)
Sep 24, 2010 63.76 65.38 63.56 65.35 816,316 +2.80(+4.48%)
Sep 23, 2010 62.92 63.73 62.05 62.55 512,305 -0.77(-1.22%)
Sep 22, 2010 63.39 63.77 62.26 63.32 664,598 -0.11(-0.17%)
Sep 21, 2010 64.65 64.73 63.00 63.43 1,089,020 -1.16(-1.80%)
Sep 20, 2010 63.68 64.68 63.07 64.59 1,127,468 +1.29(+2.04%)
Sep 17, 2010 63.30 63.84 63.06 63.30 668,181 -0.46(-0.72%)
Sep 15, 2010 62.92 64.38 62.92 63.76 1,213,118 +0.89(+1.42%)
Sep 14, 2010 63.81 64.36 62.68 62.87 1,258,093 -1.03(-1.61%)
Sep 13, 2010 62.50 63.92 61.63 63.90 1,372,309 +2.14(+3.47%)
Sep 10, 2010 61.16 61.84 60.74 61.76 420,942 +0.46(+0.75%)
Sep 09, 2010 60.32 61.46 59.41 61.30 512 +1.97(+3.32%)
Sep 08, 2010 59.34 59.81 58.88 59.33 916,273 +0.02(+0.03%)
Sep 07, 2010 60.65 60.65 59.27 59.31 485,598 -1.69(-2.77%)
Sep 03, 2010 61.51 62.11 60.63 61.00 488,610 +0.41(+0.68%)
Sep 02, 2010 59.34 60.62 59.29 60.59 184 +1.16(+1.95%)
Sep 01, 2010 57.21 59.46 56.65 59.43 1,018,017 +3.24(+5.77%)
Aug 31, 2010 56.15 57.13 55.50 56.19 2,261 -0.44(-0.78%)
Aug 30, 2010 56.91 57.64 56.55 56.63 719,074 -0.70(-1.22%)
Aug 27, 2010 57.33 57.44 54.52 57.33 732,013 +2.58(+4.71%)
Aug 26, 2010 55.43 55.83 54.45 54.75 718 -0.18(-0.33%)
Aug 25, 2010 53.70 55.20 53.15 54.93 1,011,192 +0.69(+1.27%)
Aug 24, 2010 55.54 55.77 54.22 54.24 1,114,180 -1.76(-3.14%)
Aug 23, 2010 57.08 57.21 55.97 56.00 604,481 -0.59(-1.04%)
Aug 20, 2010 57.04 57.24 56.10 56.59 613,939 -0.65(-1.14%)
Aug 19, 2010 58.54 59.09 57.00 57.24 817,743 -1.81(-3.07%)
Aug 18, 2010 59.66 59.75 58.60 59.05 681,398 -0.60(-1.01%)
Aug 17, 2010 57.92 60.41 57.60 59.65 307 +2.58(+4.52%)
Aug 16, 2010 57.40 58.27 56.81 57.07 719,670 -1.00(-1.72%)
Aug 13, 2010 58.07 58.55 57.67 58.07 634,956 +0.21(+0.36%)
Aug 12, 2010 57.23 58.50 57.00 57.86 478,105 -0.45(-0.77%)
Aug 11, 2010 60.02 60.02 58.18 58.31 1,280,778 -2.78(-4.55%)
Aug 10, 2010 62.88 62.95 60.50 61.09 1,162,587 -2.79(-4.37%)
Aug 09, 2010 61.66 63.93 61.36 63.88 1,227,102 +2.46(+4.01%)
Aug 06, 2010 61.42 61.67 60.28 61.42 1,270,243 +0.30(+0.49%)
Aug 05, 2010 60.63 61.12 60.42 61.12 958,671 +0.19(+0.31%)
Aug 04, 2010 59.12 60.93 59.02 60.93 989,669 +1.90(+3.22%)
Aug 03, 2010 58.96 59.43 58.33 59.03 1,026 -0.07(-0.12%)
Aug 02, 2010 58.43 59.23 57.48 59.10 1,093,891 +1.62(+2.82%)
Jul 30, 2010 57.48 57.75 56.52 57.48 585,523 -0.09(-0.16%)
Jul 29, 2010 58.74 59.04 57.00 57.57 573,725 -0.66(-1.13%)
Jul 28, 2010 58.23 59.23 58.02 58.23 716 -0.41(-0.70%)
Jul 27, 2010 58.64 59.00 58.02 58.64 513 +0.06(+0.10%)
Jul 26, 2010 56.88 58.61 56.71 58.58 1,353,547 +1.92(+3.39%)
Jul 23, 2010 55.72 56.70 55.37 56.66 1,189,809 +0.94(+1.69%)
Jul 22, 2010 57.79 57.94 55.12 55.72 2,545,742 -1.54(-2.69%)
Jul 21, 2010 57.47 58.54 57.17 57.26 1,431,685 +0.06(+0.10%)
Jul 20, 2010 55.80 57.20 55.24 57.20 884,627 +0.35(+0.62%)
Jul 19, 2010 56.23 57.40 56.10 56.85 948,924 +0.97(+1.74%)
Jul 16, 2010 55.88 58.48 55.88 55.88 962,446 -2.17(-3.74%)
Jul 15, 2010 58.95 59.46 57.38 58.05 1,093,081 -0.71(-1.21%)
Jul 14, 2010 58.32 59.23 57.70 58.76 1,010,824 +0.04(+0.07%)
Jul 13, 2010 56.99 58.99 56.51 58.72 1,583,918 +2.65(+4.73%)
Jul 12, 2010 56.90 58.39 56.00 56.07 1,777,329 -2.13(-3.66%)
Jul 09, 2010 58.20 58.26 56.43 58.20 1,127,938 +1.62(+2.86%)
Jul 08, 2010 56.71 58.56 55.52 56.58 1,603,079 +0.77(+1.38%)
Jul 07, 2010 55.35 55.95 53.83 55.81 2,023,941 +1.18(+2.16%)
Jul 06, 2010 54.63 57.74 54.26 54.63 1,695 -1.07(-1.92%)
Jul 02, 2010 55.70 59.99 55.68 55.70 2,821,036 -3.71(-6.24%)
Jul 01, 2010 59.41 60.00 57.85 59.41 2,057,378 -0.11(-0.18%)
Jun 30, 2010 59.55 60.99 59.41 59.52 1,173,821 -0.08(-0.13%)
Jun 29, 2010 59.60 62.04 59.12 59.60 310 -4.30(-6.73%)
Jun 25, 2010 63.90 65.86 63.68 63.90 2,156,016 -1.65(-2.52%)
Jun 24, 2010 66.52 67.59 65.33 65.55 1,255,777 -1.42(-2.12%)
Jun 23, 2010 66.75 67.36 66.00 66.97 1,119,572 +0.47(+0.71%)
Jun 22, 2010 69.20 69.24 66.45 66.50 1,787,120 -2.54(-3.68%)
Jun 21, 2010 71.63 71.99 68.72 69.04 748,315 -1.46(-2.07%)
Jun 18, 2010 70.50 71.07 70.15 70.50 668,615 -0.40(-0.56%)
Jun 17, 2010 71.03 71.27 70.20 70.90 972,775 -0.16(-0.23%)
Jun 16, 2010 70.04 71.54 69.64 71.06 1,192,938 +0.61(+0.87%)
Jun 15, 2010 69.32 70.48 68.68 70.45 1,381,290 +1.99(+2.91%)
Jun 14, 2010 69.67 69.81 68.34 68.46 984,440 -0.93(-1.34%)
Jun 11, 2010 66.53 69.43 66.43 69.39 1,128,794 +1.89(+2.80%)
Jun 10, 2010 67.31 68.21 66.23 67.50 1,382,044 +1.26(+1.90%)
Jun 09, 2010 66.92 67.90 66.00 66.24 999,363 -0.35(-0.53%)
Jun 08, 2010 66.40 66.80 65.17 66.59 1,308,007 +0.53(+0.80%)
Jun 07, 2010 68.88 68.95 65.99 66.06 1,197,840 -2.55(-3.72%)
Jun 04, 2010 68.61 71.13 68.46 68.61 1,333,025 -3.08(-4.30%)
Jun 03, 2010 70.76 72.62 70.64 71.69 891,430 +1.27(+1.80%)
Jun 02, 2010 68.89 70.53 68.77 70.42 1,234,619 +2.09(+3.06%)
Jun 01, 2010 70.14 70.77 68.20 68.33 1,630,448 -2.33(-3.30%)
May 28, 2010 70.66 72.47 70.65 70.66 971,050 -1.21(-1.68%)
May 27, 2010 70.96 71.97 70.54 71.87 1,125,434 +2.46(+3.54%)
May 26, 2010 69.78 71.78 69.28 69.41 1,844,110 +0.17(+0.25%)
May 25, 2010 67.88 69.40 67.28 69.24 1,385,108 -0.83(-1.18%)
May 24, 2010 68.95 70.96 68.93 70.07 1,352,437 +0.26(+0.37%)
May 21, 2010 67.88 69.98 67.02 69.81 1,520,635 +1.07(+1.56%)
May 20, 2010 69.97 70.11 68.62 68.74 3,131,838 -1.61(-2.29%)
May 19, 2010 69.50 70.85 69.12 70.35 2,030,502 +0.73(+1.05%)
May 18, 2010 71.75 73.14 68.44 69.62 2,339,042 -1.19(-1.68%)
May 17, 2010 70.43 72.05 70.09 70.81 2,147,020 +0.88(+1.26%)
May 14, 2010 69.93 76.37 69.44 69.93 4,171,969 -6.91(-8.99%)
May 13, 2010 77.98 78.00 76.54 76.84 1,017,992 -1.14(-1.46%)
May 12, 2010 76.90 78.19 76.65 77.98 1,690,846 +1.52(+1.99%)
May 11, 2010 76.81 77.26 76.39 76.46 1,230,019 +0.48(+0.63%)
May 10, 2010 75.47 76.13 75.33 75.98 2,293,511 +4.48(+6.27%)
May 07, 2010 72.40 73.00 70.87 71.50 2,602,940 +3.68(+5.43%)
May 06, 2010 75.37 76.39 67.82 67.82 3,158,468 -7.50(-9.96%)
May 05, 2010 76.20 77.20 75.23 75.32 1,465,762 -1.18(-1.54%)
May 04, 2010 76.31 76.58 75.42 76.50 1,591,424 -0.86(-1.11%)
May 03, 2010 75.88 77.59 75.30 77.36 1,587,254 +2.30(+3.06%)
Apr 30, 2010 75.58 76.05 74.98 75.06 1,209,382 -0.57(-0.75%)
Apr 29, 2010 75.20 76.22 74.81 75.63 1,278,995 +0.87(+1.16%)
Apr 28, 2010 75.20 75.49 73.52 74.76 935,536 -0.23(-0.31%)
Apr 27, 2010 75.69 76.99 74.91 74.99 1,489,322 -1.32(-1.73%)
Apr 26, 2010 74.95 76.49 74.95 76.31 1,589,842 -0.43(-0.56%)
Apr 23, 2010 73.35 77.08 73.33 76.74 3,428,478 +3.23(+4.39%)
Apr 22, 2010 67.38 73.59 67.26 73.51 3,352,069 +5.30(+7.77%)
Apr 21, 2010 68.15 68.89 67.68 68.21 1,034,773 -0.05(-0.07%)
Apr 20, 2010 67.52 68.40 67.43 68.26 860,558 +1.05(+1.56%)
Apr 19, 2010 66.47 67.27 66.10 67.21 573,527 +0.34(+0.51%)
Apr 16, 2010 66.46 67.04 65.77 66.87 1,586,299 -0.46(-0.68%)
Apr 15, 2010 67.24 68.49 67.03 67.33 794,691 +0.07(+0.10%)
Apr 14, 2010 65.15 67.33 65.15 67.26 973,151 +2.48(+3.83%)
Apr 13, 2010 64.60 65.05 64.14 64.78 566,416 -0.10(-0.15%)
Apr 12, 2010 65.21 65.69 64.73 64.88 582,174 -0.08(-0.12%)
Apr 09, 2010 64.73 65.72 64.41 64.96 916,307 +0.15(+0.23%)
Apr 08, 2010 65.34 65.75 64.45 64.81 1,022,682 -0.94(-1.43%)
Apr 07, 2010 66.02 66.07 65.26 65.75 1,052,918 -0.52(-0.78%)
Apr 06, 2010 64.51 66.45 64.34 66.27 1,072,203 +1.29(+1.99%)
Apr 05, 2010 64.40 65.16 64.30 64.98 779,052 +0.69(+1.07%)
Apr 01, 2010 64.40 64.29 64.29 64.29 611,900 +0.30(+0.47%)
Mar 31, 2010 63.74 64.65 63.74 63.99 628,366 -0.01(-0.02%)
Mar 30, 2010 64.27 64.74 63.80 64.00 561,623 -0.39(-0.61%)
Mar 29, 2010 64.22 64.56 63.93 64.39 712,571 +0.27(+0.42%)
Mar 26, 2010 64.89 65.27 63.50 64.12 1,347,610 -0.46(-0.71%)
Mar 25, 2010 64.70 65.40 64.27 64.58 1,223,400 +0.28(+0.44%)
Mar 24, 2010 64.15 64.50 63.80 64.30 1,103,444 -0.28(-0.43%)
Mar 23, 2010 64.20 64.58 63.42 64.58 1,205,818 +0.30(+0.47%)
Mar 22, 2010 63.41 64.53 62.97 64.28 1,508,398 +0.21(+0.33%)
Mar 19, 2010 65.17 65.59 63.35 64.07 1,582,216 -1.08(-1.66%)
Mar 18, 2010 66.13 66.42 64.81 65.15 1,202,039 -1.04(-1.57%)
Mar 17, 2010 66.05 67.00 65.85 66.19 1,908,818 +0.51(+0.78%)
Mar 16, 2010 64.59 66.20 64.56 65.68 2,715,254 +1.58(+2.46%)
Mar 15, 2010 63.50 64.21 63.46 64.10 1,651,598 +1.35(+2.15%)
Mar 12, 2010 63.01 63.01 62.21 62.75 977,606 +0.05(+0.08%)
Mar 11, 2010 61.20 62.70 61.20 62.70 1,319,075 +0.99(+1.60%)
Mar 10, 2010 60.81 61.81 60.59 61.71 1,510,311 +0.83(+1.36%)
Mar 09, 2010 59.80 60.95 59.37 60.88 1,123,505 +0.68(+1.13%)
Mar 08, 2010 60.16 60.57 59.39 60.20 793,058 -0.16(-0.27%)
Mar 05, 2010 59.34 60.70 59.24 60.36 1,093,839 +1.21(+2.05%)
Mar 04, 2010 58.25 60.11 58.25 59.15 2,225,149 +0.66(+1.13%)
Mar 03, 2010 57.01 58.75 56.67 58.49 2,364,643 +1.48(+2.60%)
Mar 02, 2010 56.67 57.11 56.49 57.01 1,293,016 +0.81(+1.44%)
Mar 01, 2010 55.68 56.44 55.52 56.20 824,258 +0.76(+1.37%)
Feb 26, 2010 56.08 56.33 55.14 55.44 1,202,742 -0.64(-1.14%)
Feb 25, 2010 55.68 56.21 54.91 56.08 788,942 -0.31(-0.55%)
Feb 24, 2010 55.97 56.54 55.63 56.39 680,306 +0.41(+0.73%)
Feb 23, 2010 56.79 56.82 55.52 55.98 823,002 -1.17(-2.05%)
Feb 22, 2010 56.75 57.69 56.15 57.15 1,074,454 +0.27(+0.47%)
Feb 19, 2010 56.10 57.30 56.10 56.88 1,599,575 +1.55(+2.80%)
Feb 18, 2010 54.37 55.67 53.91 55.33 1,756,546 +1.34(+2.48%)
Feb 17, 2010 54.30 54.45 53.18 53.99 2,083,468 -0.19(-0.35%)
Feb 16, 2010 54.25 54.25 53.86 54.18 1,184,610 +0.32(+0.59%)
Feb 12, 2010 54.11 53.86 53.86 53.86 1,406,900 -0.75(-1.37%)
Feb 11, 2010 54.18 54.89 53.44 54.61 932,822 +0.43(+0.79%)
Feb 10, 2010 54.99 55.37 53.48 54.18 1,250,218 -0.81(-1.47%)
Feb 09, 2010 56.27 56.63 54.80 54.99 1,440,886 -0.85(-1.52%)
Feb 08, 2010 55.50 56.96 55.29 55.84 2,274,395 +0.54(+0.98%)
Feb 05, 2010 53.42 55.34 52.70 55.30 2,418,066 +2.25(+4.24%)
Feb 04, 2010 54.34 55.51 52.89 53.05 2,463,525 -1.65(-3.02%)
Feb 03, 2010 58.21 58.96 54.37 54.70 6,909,421 -6.76(-11.00%)
Feb 02, 2010 61.20 62.15 60.63 61.46 1,188,588 +0.98(+1.62%)
Feb 01, 2010 59.82 61.05 59.48 60.48 626,323 +1.02(+1.72%)
Jan 29, 2010 60.33 60.94 59.43 59.46 931,620 -0.49(-0.82%)
Jan 28, 2010 60.72 60.72 59.29 59.95 733,260 -0.61(-1.01%)
Jan 27, 2010 60.01 60.71 59.18 60.56 1,486,345 +0.14(+0.23%)
Jan 26, 2010 60.10 61.06 59.47 60.42 859,625 +0.17(+0.28%)
Jan 25, 2010 61.71 62.02 60.25 60.25 857,956 -1.07(-1.74%)
Jan 22, 2010 63.61 63.79 61.10 61.32 1,409,247 -2.51(-3.93%)
Jan 21, 2010 65.89 66.74 62.50 63.83 2,469,874 -3.30(-4.92%)
Jan 20, 2010 66.51 67.44 66.28 67.13 621,178 -0.12(-0.18%)
Jan 19, 2010 65.46 67.35 65.46 67.25 1,032,642 +1.61(+2.45%)
Jan 15, 2010 66.69 65.64 65.64 65.64 711,800 -1.05(-1.57%)
Jan 14, 2010 66.47 66.82 66.09 66.69 362,485 +0.07(+0.11%)
Jan 13, 2010 66.71 67.15 65.58 66.62 720,574 -0.02(-0.03%)
Jan 12, 2010 67.17 67.52 66.03 66.64 746,187 -1.11(-1.64%)
Jan 11, 2010 67.85 67.93 67.34 67.75 587,343 +0.07(+0.10%)
Jan 08, 2010 68.22 68.47 66.74 67.68 1,106,412 +0.72(+1.08%)
Jan 07, 2010 66.31 67.10 65.34 66.96 948,809 +0.61(+0.92%)
Jan 06, 2010 66.00 66.99 65.68 66.35 922,302 +0.33(+0.50%)
Jan 05, 2010 65.81 66.20 65.59 66.02 369,244 +0.13(+0.20%)
Jan 04, 2010 65.00 66.00 64.96 65.89 794,264 +1.30(+2.01%)
Dec 31, 2009 65.00 64.59 64.59 64.59 399,300 -0.46(-0.71%)
Dec 30, 2009 64.54 65.47 64.51 65.05 346,154 +0.41(+0.63%)
Dec 29, 2009 64.87 64.93 64.35 64.64 327,731 -0.04(-0.06%)
Dec 28, 2009 64.61 64.69 63.94 64.68 407,690 +0.20(+0.31%)
Dec 24, 2009 64.29 64.71 64.23 64.48 123,936 +0.03(+0.05%)
Dec 23, 2009 64.06 64.62 63.52 64.45 405,491 +0.34(+0.53%)
Dec 22, 2009 64.71 65.17 64.02 64.11 532,495 -0.29(-0.45%)
Dec 21, 2009 65.01 65.77 64.24 64.40 668,408 -0.26(-0.40%)
Dec 18, 2009 64.56 64.79 63.92 64.66 986,269 +0.33(+0.51%)
Dec 17, 2009 64.49 65.35 63.96 64.33 709,145 -0.41(-0.63%)
Dec 16, 2009 65.10 65.44 64.34 64.74 680,287 +0.05(+0.08%)
Dec 15, 2009 64.97 65.60 64.48 64.69 654,064 -0.23(-0.35%)
Dec 14, 2009 64.31 64.99 64.09 64.92 837,819 +1.56(+2.46%)
Dec 11, 2009 63.60 64.06 63.31 63.36 757,160 +0.10(+0.16%)
Dec 10, 2009 62.31 63.35 62.31 63.26 692,675 +1.42(+2.30%)
Dec 09, 2009 60.92 62.09 60.53 61.84 778,849 +1.03(+1.69%)
Dec 08, 2009 59.93 61.25 59.02 60.81 1,231,049 +0.61(+1.01%)
Dec 07, 2009 61.20 61.40 60.20 60.20 1,023,593 -0.96(-1.57%)
Dec 04, 2009 61.42 62.03 60.13 61.16 1,340,682 +0.51(+0.84%)
Dec 03, 2009 60.80 61.54 60.51 60.65 646,272 +0.25(+0.41%)
Dec 02, 2009 61.23 62.00 60.37 60.40 753,929 -1.10(-1.79%)
Dec 01, 2009 61.49 61.83 60.91 61.50 547,103 +0.51(+0.84%)
Nov 30, 2009 61.43 61.43 60.48 60.99 888,960 -0.72(-1.17%)
Nov 27, 2009 61.20 62.20 59.97 61.71 391,910 -0.96(-1.53%)
Nov 25, 2009 62.26 63.38 62.02 62.67 701,016 +1.14(+1.85%)
Nov 24, 2009 61.85 62.81 61.43 61.53 744,353 -0.51(-0.82%)
Nov 23, 2009 60.00 62.04 59.52 62.04 1,722,099 +2.94(+4.97%)
Nov 20, 2009 59.38 59.70 58.84 59.10 540,745 -0.77(-1.29%)
Nov 19, 2009 60.91 60.91 59.73 59.87 868,362 -1.33(-2.17%)
Nov 18, 2009 61.50 61.67 60.87 61.20 494,393 -0.32(-0.52%)
Nov 17, 2009 61.48 61.71 60.98 61.52 634,233 -0.03(-0.05%)
Nov 16, 2009 60.90 62.05 60.72 61.55 801,109 +1.03(+1.70%)
Nov 13, 2009 60.36 60.66 59.71 60.52 632,003 +0.36(+0.60%)
Nov 12, 2009 60.83 60.83 59.97 60.16 601,838 -0.71(-1.17%)
Nov 11, 2009 61.65 61.76 59.95 60.87 1,264,254 -0.48(-0.78%)
Nov 10, 2009 60.34 61.49 60.24 61.35 702,409 +0.67(+1.10%)
Nov 09, 2009 59.81 60.73 59.33 60.68 1,011,104 +1.55(+2.62%)
Nov 06, 2009 58.00 59.14 57.89 59.13 700,074 +0.27(+0.46%)
Nov 05, 2009 57.31 59.04 57.08 58.86 1,232,671 +2.18(+3.85%)
Nov 04, 2009 57.41 58.62 56.55 56.68 1,281,715 -0.72(-1.25%)
Nov 03, 2009 56.97 57.67 55.74 57.40 1,515,186 +1.86(+3.35%)
Nov 02, 2009 55.42 56.10 54.66 55.54 1,340,235 +0.56(+1.02%)
Oct 30, 2009 56.56 56.87 54.96 54.98 1,384,476 -1.87(-3.29%)
Oct 29, 2009 56.78 57.01 56.12 56.85 1,183,925 +0.54(+0.96%)
Oct 28, 2009 58.12 58.61 56.08 56.31 1,732,331 -2.16(-3.69%)
Oct 27, 2009 59.55 60.03 58.14 58.47 1,391,586 -1.08(-1.81%)
Oct 26, 2009 60.76 61.97 59.31 59.55 1,526,722 -0.73(-1.21%)
Oct 23, 2009 60.14 60.89 59.99 60.28 2,028,680 -2.68(-4.26%)
Oct 22, 2009 62.37 63.85 60.33 62.96 5,788,074 -4.30(-6.39%)
Oct 21, 2009 67.35 68.90 66.97 67.26 1,319,416 -0.27(-0.40%)
Oct 20, 2009 67.44 68.07 67.39 67.53 1,497,760 -0.99(-1.44%)
Oct 19, 2009 66.77 68.96 64.57 68.52 2,058,210 +2.04(+3.07%)
Oct 16, 2009 64.82 69.09 64.82 66.48 7,033,506 +1.58(+2.43%)
Oct 15, 2009 63.08 64.90 62.71 64.90 1,526,960 +1.55(+2.45%)
Oct 14, 2009 62.41 63.47 61.94 63.35 1,172,902 +1.90(+3.09%)
Oct 13, 2009 62.03 62.35 61.02 61.45 806,864 -0.56(-0.90%)
Oct 12, 2009 62.16 62.52 61.46 62.01 707,862 +1.07(+1.76%)
Oct 09, 2009 61.15 61.72 60.02 60.94 720,302 -0.19(-0.31%)
Oct 08, 2009 61.12 61.69 59.87 61.13 1,122,941 +1.13(+1.88%)
Oct 07, 2009 59.18 60.21 59.18 60.00 607,486 +0.49(+0.82%)
Oct 06, 2009 60.92 61.41 59.13 59.51 1,564,164 -0.59(-0.98%)
Oct 05, 2009 59.30 60.76 59.05 60.10 889,405 +1.20(+2.04%)
Oct 02, 2009 58.56 59.75 58.56 58.90 872,975 -0.85(-1.42%)
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.