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 (%)
Jun 30, 2021 102.38 105.60 101.33 104.19 761,589 +1.69(+1.65%)
Jun 29, 2021 104.51 105.73 101.82 102.50 1,091,186 -0.85(-0.82%)
Jun 28, 2021 107.93 108.58 102.58 103.35 726,415 -5.50(-5.05%)
Jun 25, 2021 108.42 109.46 107.17 108.85 752,950 +0.71(+0.66%)
Jun 24, 2021 107.42 108.36 105.50 108.14 447,147 +2.10(+1.98%)
Jun 23, 2021 105.26 107.03 104.72 106.04 604,173 +0.70(+0.66%)
Jun 22, 2021 105.62 106.19 101.20 105.34 1,274,039 -0.78(-0.74%)
Jun 21, 2021 104.56 106.99 104.08 106.12 569,443 +3.09(+3.00%)
Jun 18, 2021 104.40 105.24 101.36 103.03 1,496,270 -4.00(-3.74%)
Jun 17, 2021 115.31 116.21 104.70 107.03 985,919 -8.35(-7.24%)
Jun 16, 2021 113.11 116.64 112.11 115.38 1,108,778 +1.66(+1.46%)
Jun 15, 2021 110.69 114.78 110.43 113.72 1,358,560 +3.83(+3.49%)
Jun 14, 2021 112.31 112.82 108.60 109.89 689,789 -1.87(-1.67%)
Jun 11, 2021 112.79 113.16 109.22 111.76 1,070,644 +0.18(+0.16%)
Jun 10, 2021 116.59 117.03 111.48 111.58 805,472 -3.90(-3.38%)
Jun 09, 2021 116.13 117.08 115.17 115.48 490,799 -0.45(-0.39%)
Jun 08, 2021 116.11 117.51 114.17 115.93 736,295 -1.59(-1.35%)
Jun 07, 2021 118.85 119.56 116.43 117.52 819,059 -0.65(-0.55%)
Jun 04, 2021 121.23 122.38 116.42 118.17 2,303,976 -4.65(-3.79%)
Jun 03, 2021 123.73 124.64 122.30 122.82 620,096 -1.90(-1.52%)
Jun 02, 2021 125.35 128.16 123.51 124.72 771,015 +0.16(+0.13%)
Jun 01, 2021 122.97 125.97 122.91 124.56 754,984 +3.51(+2.90%)
May 28, 2021 121.92 122.28 118.31 121.05 516,587 -0.82(-0.67%)
May 27, 2021 118.77 122.38 118.01 121.87 954,770 +4.66(+3.98%)
May 26, 2021 115.42 118.34 114.92 117.21 541,376 +3.04(+2.66%)
May 25, 2021 118.98 120.75 113.98 114.17 846,959 -4.13(-3.49%)
May 24, 2021 117.99 119.73 116.10 118.30 667,405 +0.59(+0.50%)
May 21, 2021 117.80 120.28 117.11 117.71 731,755 +0.97(+0.83%)
May 20, 2021 120.16 121.99 115.53 116.74 779,547 -2.16(-1.82%)
May 19, 2021 118.31 119.33 114.54 118.90 684,715 -0.89(-0.74%)
May 18, 2021 122.73 124.33 118.86 119.79 821,688 -2.31(-1.89%)
May 17, 2021 119.33 122.52 118.94 122.10 403,988 +1.50(+1.24%)
May 14, 2021 116.94 121.04 114.39 120.60 430,793 +4.64(+4.00%)
May 13, 2021 113.50 117.64 112.35 115.96 926,220 +1.77(+1.55%)
May 12, 2021 124.19 125.05 113.80 114.19 629,049 -6.52(-5.40%)
May 11, 2021 117.66 122.20 116.19 120.71 683,770 -1.34(-1.10%)
May 10, 2021 125.01 127.99 121.71 122.05 861,489 -2.82(-2.26%)
May 07, 2021 120.40 126.40 119.39 124.87 628,949 +4.19(+3.47%)
May 06, 2021 124.00 125.67 118.19 120.68 474,705 -1.49(-1.22%)
May 05, 2021 120.78 122.74 118.51 122.17 697,132 +2.59(+2.17%)
May 04, 2021 116.59 120.00 114.54 119.58 839,929 +2.72(+2.33%)
May 03, 2021 120.04 122.48 115.83 116.86 864,720 -0.99(-0.84%)
Apr 30, 2021 118.00 120.30 117.05 117.85 1,868,200 -0.79(-0.67%)
Apr 29, 2021 111.00 120.81 111.00 118.64 2,450,391 +10.80(+10.01%)
Apr 28, 2021 105.50 108.08 104.90 107.84 972,993 +2.38(+2.26%)
Apr 27, 2021 105.78 106.76 104.25 105.46 394,491 -1.04(-0.98%)
Apr 26, 2021 108.09 110.16 106.14 106.50 573,651 -0.57(-0.53%)
Apr 23, 2021 105.51 107.80 104.95 107.07 356,100 +1.81(+1.72%)
Apr 22, 2021 105.66 107.49 104.29 105.26 563,039 +0.22(+0.21%)
Apr 21, 2021 102.03 105.29 102.03 105.04 727,533 +3.03(+2.97%)
Apr 20, 2021 107.27 107.72 101.61 102.01 795,761 -6.52(-6.01%)
Apr 19, 2021 110.00 111.29 107.52 108.53 887,798 -1.25(-1.14%)
Apr 16, 2021 108.86 110.31 107.22 109.78 890,400 +2.28(+2.12%)
Apr 15, 2021 107.63 108.27 104.12 107.50 1,180,813 -0.14(-0.13%)
Apr 14, 2021 105.83 110.55 105.00 107.64 1,214,475 +1.92(+1.82%)
Apr 13, 2021 110.88 110.95 104.99 105.72 1,406,026 -5.98(-5.35%)
Apr 12, 2021 110.70 111.93 109.52 111.70 614,595 +1.89(+1.72%)
Apr 09, 2021 110.73 112.22 108.22 109.81 691,800 -1.86(-1.67%)
Apr 08, 2021 110.00 113.24 108.03 111.67 626,266 -0.12(-0.11%)
Apr 07, 2021 113.88 114.74 110.55 111.79 664,139 -1.19(-1.05%)
Apr 06, 2021 113.76 115.71 112.62 112.98 678,731 -0.49(-0.43%)
Apr 05, 2021 115.32 115.65 112.31 113.47 770,924 +0.12(+0.11%)
Apr 01, 2021 113.19 114.38 111.40 113.35 523,400 +1.26(+1.12%)
Mar 31, 2021 115.44 115.96 111.96 112.09 640,384 -3.11(-2.70%)
Mar 30, 2021 112.18 116.07 111.96 115.20 344,978 +3.43(+3.07%)
Mar 29, 2021 118.80 121.28 110.70 111.77 708,960 -6.92(-5.83%)
Mar 26, 2021 115.50 118.86 112.93 118.69 1,058,200 +6.83(+6.11%)
Mar 25, 2021 104.64 112.91 104.13 111.86 618,477 +5.63(+5.30%)
Mar 24, 2021 107.41 110.86 106.23 106.23 394,964 +0.69(+0.65%)
Mar 23, 2021 108.00 111.25 104.55 105.54 748,056 -4.99(-4.51%)
Mar 22, 2021 113.82 115.36 109.12 110.53 840,714 -4.59(-3.99%)
Mar 19, 2021 113.59 117.27 110.78 115.12 1,376,800 +1.67(+1.47%)
Mar 18, 2021 116.50 120.30 112.57 113.45 984,441 -3.11(-2.67%)
Mar 17, 2021 112.14 118.05 112.03 116.56 723,891 +3.89(+3.45%)
Mar 16, 2021 116.00 117.01 110.90 112.67 1,141,165 -2.91(-2.52%)
Mar 15, 2021 111.73 115.81 109.23 115.58 1,637,654 +5.14(+4.65%)
Mar 12, 2021 110.00 111.68 109.00 110.44 809,100 +1.40(+1.28%)
Mar 11, 2021 108.36 110.60 107.34 109.04 1,268,912 +0.17(+0.16%)
Mar 10, 2021 107.85 109.98 105.62 108.87 1,105,045 +1.50(+1.40%)
Mar 09, 2021 104.32 109.76 102.95 107.37 1,282,026 +2.07(+1.97%)
Mar 08, 2021 105.00 106.99 103.76 105.30 1,116,628 +1.55(+1.49%)
Mar 05, 2021 98.86 104.96 94.51 103.75 1,136,200 +6.46(+6.64%)
Mar 04, 2021 100.50 102.79 94.03 97.29 1,128,921 -3.81(-3.77%)
Mar 03, 2021 97.62 102.38 97.31 101.10 994,206 +4.12(+4.25%)
Mar 02, 2021 99.28 100.86 96.86 96.98 683,348 -2.62(-2.63%)
Mar 01, 2021 98.74 100.69 96.84 99.60 1,397,168 +3.10(+3.21%)
Feb 26, 2021 91.42 97.49 90.11 96.50 1,715,300 +4.69(+5.11%)
Feb 25, 2021 94.60 95.94 90.61 91.81 732,845 -3.15(-3.32%)
Feb 24, 2021 91.45 96.01 90.83 94.96 769,835 +3.78(+4.15%)
Feb 23, 2021 87.48 91.40 85.04 91.18 1,219,604 +4.07(+4.67%)
Feb 22, 2021 86.46 90.78 86.00 87.11 796,431 +0.69(+0.80%)
Feb 19, 2021 84.71 86.87 84.14 86.42 715,900 +2.72(+3.25%)
Feb 18, 2021 85.12 86.29 83.00 83.70 571,695 -2.89(-3.34%)
Feb 17, 2021 85.75 87.90 85.29 86.59 495,024 -0.52(-0.60%)
Feb 16, 2021 85.08 88.00 84.62 87.11 1,210,903 +3.93(+4.72%)
Feb 12, 2021 83.09 84.44 82.03 83.18 452,100 -0.36(-0.43%)
Feb 11, 2021 85.35 86.79 82.16 83.54 655,370 -2.20(-2.57%)
Feb 10, 2021 84.37 87.78 83.64 85.74 798,158 +2.34(+2.81%)
Feb 09, 2021 86.64 86.81 82.38 83.40 793,151 -3.11(-3.59%)
Feb 08, 2021 84.80 86.76 83.24 86.51 723,220 +1.65(+1.94%)
Feb 05, 2021 83.24 87.08 83.24 84.86 1,573,900 +1.71(+2.06%)
Feb 04, 2021 75.78 83.38 75.57 83.15 2,399,431 +7.98(+10.62%)
Feb 03, 2021 71.05 75.49 70.48 75.17 1,110,558 +5.44(+7.80%)
Feb 02, 2021 69.23 70.17 67.73 69.73 819,653 +2.05(+3.03%)
Feb 01, 2021 68.33 68.86 66.83 67.68 998,679 +0.03(+0.04%)
Jan 29, 2021 70.98 71.92 67.00 67.65 1,218,200 -3.14(-4.44%)
Jan 28, 2021 72.43 73.98 67.32 70.79 1,417,937 +3.21(+4.75%)
Jan 27, 2021 66.91 68.89 65.28 67.58 2,502,274 -1.02(-1.49%)
Jan 26, 2021 70.74 71.33 68.48 68.60 703,427 -0.66(-0.95%)
Jan 25, 2021 69.47 70.38 67.70 69.26 566,026 -1.56(-2.20%)
Jan 22, 2021 70.01 70.97 69.03 70.82 995,500 -0.44(-0.62%)
Jan 21, 2021 72.28 73.49 70.30 71.26 969,811 -1.56(-2.14%)
Jan 20, 2021 73.00 74.15 72.70 72.82 697,423 +0.07(+0.10%)
Jan 19, 2021 72.32 73.40 71.67 72.75 2,086,555 +1.73(+2.44%)
Jan 15, 2021 73.00 74.00 70.01 71.02 1,368,700 -3.76(-5.03%)
Jan 14, 2021 74.91 75.86 73.67 74.78 1,332,317 +1.04(+1.41%)
Jan 13, 2021 74.00 75.00 73.31 73.74 931,705 +0.00(+0.00%)
Jan 12, 2021 73.00 74.18 72.10 73.74 454,619 +0.82(+1.12%)
Jan 11, 2021 72.82 74.90 72.25 72.92 780,583 -1.58(-2.12%)
Jan 08, 2021 78.50 78.99 73.45 74.50 875,100 -3.82(-4.88%)
Jan 07, 2021 76.48 78.55 73.23 78.32 2,031,394 -0.58(-0.74%)
Jan 06, 2021 73.80 80.44 73.73 78.90 1,408,147 +6.60(+9.13%)
Jan 05, 2021 70.94 73.34 70.94 72.30 650,781 +1.37(+1.93%)
Jan 04, 2021 74.50 75.22 70.51 70.93 606,437 -3.17(-4.28%)
Dec 31, 2020 74.10 74.10 74.10 610,595 +0.42(+0.57%)
Dec 30, 2020 71.05 73.73 71.05 73.68 610,595 +2.68(+3.77%)
Dec 29, 2020 72.96 73.09 70.91 71.00 547,871 -1.47(-2.03%)
Dec 28, 2020 72.06 73.47 71.76 72.47 643,542 +0.46(+0.64%)
Dec 24, 2020 71.78 72.38 70.14 72.01 345,800 +0.70(+0.98%)
Dec 23, 2020 68.88 73.13 68.22 71.31 894,485 +3.61(+5.33%)
Dec 22, 2020 68.98 69.37 67.44 67.70 752,752 -0.58(-0.85%)
Dec 21, 2020 69.46 70.25 67.75 68.28 1,932,978 -3.17(-4.44%)
Dec 18, 2020 70.60 71.51 69.62 71.45 1,547,900 +0.70(+0.99%)
Dec 17, 2020 71.60 71.94 69.91 70.75 576,292 -0.74(-1.04%)
Dec 16, 2020 72.46 72.97 70.72 71.49 666,960 -0.55(-0.76%)
Dec 15, 2020 72.00 72.30 69.50 72.04 1,002,325 -0.03(-0.04%)
Dec 14, 2020 74.60 75.73 71.64 72.07 1,515,127 -0.60(-0.83%)
Dec 11, 2020 73.80 73.80 71.43 72.67 892,800 -2.19(-2.93%)
Dec 10, 2020 73.09 75.70 72.56 74.86 1,130,004 -0.08(-0.11%)
Dec 09, 2020 76.82 77.69 73.93 74.94 1,693,566 -1.01(-1.33%)
Dec 08, 2020 80.00 81.28 75.61 75.95 1,568,177 -5.11(-6.30%)
Dec 07, 2020 82.74 83.43 80.30 81.06 1,442,874 -2.55(-3.05%)
Dec 04, 2020 83.69 85.55 82.40 83.61 1,106,500 +1.16(+1.41%)
Dec 03, 2020 78.89 83.27 78.33 82.45 1,023,291 +3.31(+4.18%)
Dec 02, 2020 75.18 79.39 74.23 79.14 978,718 +2.91(+3.82%)
Dec 01, 2020 74.93 78.59 74.51 76.23 1,017,814 +3.09(+4.22%)
Nov 30, 2020 74.60 75.31 72.83 73.14 1,149,389 -1.43(-1.92%)
Nov 27, 2020 75.00 75.18 73.67 74.57 319,000 +0.00(+0.00%)
Nov 25, 2020 73.95 75.38 72.61 74.57 757,600 -0.49(-0.65%)
Nov 24, 2020 73.35 75.31 72.50 75.06 1,129,752 +4.05(+5.70%)
Nov 23, 2020 68.27 71.67 67.31 71.01 746,629 +4.61(+6.94%)
Nov 20, 2020 67.85 68.15 65.92 66.40 627,000 -1.57(-2.31%)
Nov 19, 2020 66.70 68.28 66.15 67.97 1,217,913 +1.04(+1.55%)
Nov 18, 2020 68.56 70.47 66.87 66.93 1,045,244 -1.82(-2.65%)
Nov 17, 2020 68.77 69.57 66.34 68.75 1,083,925 -1.10(-1.57%)
Nov 16, 2020 68.64 71.50 68.61 69.85 1,165,755 +3.79(+5.74%)
Nov 13, 2020 63.14 66.33 62.64 66.06 781,300 +4.10(+6.62%)
Nov 12, 2020 62.96 63.57 60.38 61.96 1,140,122 -2.42(-3.76%)
Nov 11, 2020 69.82 70.48 64.30 64.38 1,186,830 -4.82(-6.97%)
Nov 10, 2020 70.03 70.72 66.83 69.20 1,078,752 -0.14(-0.20%)
Nov 09, 2020 65.25 70.38 64.89 69.34 1,956,262 +10.67(+18.19%)
Nov 06, 2020 59.11 59.85 58.03 58.67 1,278,300 +0.05(+0.09%)
Nov 05, 2020 57.25 59.35 57.25 58.62 968,663 +1.97(+3.48%)
Nov 04, 2020 56.93 58.19 54.34 56.65 931,352 -0.72(-1.26%)
Nov 03, 2020 56.03 57.98 55.25 57.37 1,193,613 +2.12(+3.84%)
Nov 02, 2020 52.31 55.59 51.87 55.25 1,825,237 +3.71(+7.20%)
Oct 30, 2020 51.39 52.80 49.84 51.54 1,629,800 -0.50(-0.96%)
Oct 29, 2020 45.58 52.32 44.32 52.04 2,976,000 +8.28(+18.92%)
Oct 28, 2020 43.45 44.92 42.80 43.76 1,439,021 -1.28(-2.84%)
Oct 27, 2020 46.38 46.45 44.90 45.04 877,278 -1.66(-3.55%)
Oct 26, 2020 47.65 47.81 45.51 46.70 1,133,341 -1.91(-3.93%)
Oct 23, 2020 49.76 50.69 48.12 48.61 976,000 -0.97(-1.96%)
Oct 22, 2020 49.10 49.68 48.28 49.58 1,026,159 +0.97(+2.00%)
Oct 21, 2020 51.72 52.16 48.51 48.61 1,184,432 -3.15(-6.09%)
Oct 20, 2020 54.67 54.97 51.69 51.76 1,261,410 -2.47(-4.55%)
Oct 19, 2020 54.86 56.35 53.65 54.23 1,200,299 -0.77(-1.40%)
Oct 16, 2020 53.08 55.68 52.85 55.00 1,352,300 +2.34(+4.44%)
Oct 15, 2020 51.13 52.72 50.73 52.66 867,981 +0.44(+0.84%)
Oct 14, 2020 49.51 52.73 49.35 52.22 1,638,135 +2.16(+4.31%)
Oct 13, 2020 49.66 50.73 49.11 50.06 1,222,900 +1.56(+3.22%)
Oct 12, 2020 48.99 49.05 47.82 48.50 563,937 -0.12(-0.25%)
Oct 09, 2020 49.00 49.46 48.01 48.62 762,500 +0.21(+0.43%)
Oct 08, 2020 47.48 48.52 46.88 48.41 703,273 +1.64(+3.51%)
Oct 07, 2020 46.80 47.56 46.19 46.77 537,109 +0.77(+1.67%)
Oct 06, 2020 47.50 48.95 45.77 46.00 1,096,423 -0.92(-1.96%)
Oct 05, 2020 45.97 47.40 45.89 46.92 1,062,137 +1.60(+3.53%)
Oct 02, 2020 42.36 45.91 42.11 45.32 1,150,500 +1.88(+4.33%)
Oct 01, 2020 42.47 43.45 42.23 43.44 1,409,537 +1.46(+3.48%)
Sep 30, 2020 42.91 43.50 41.60 41.98 1,127,625 -0.84(-1.96%)
Sep 29, 2020 43.09 43.09 41.67 42.82 705,482 -0.44(-1.02%)
Sep 28, 2020 43.62 43.81 42.64 43.26 781,531 +1.26(+3.00%)
Sep 25, 2020 41.79 42.95 41.61 42.00 1,096,700 -0.32(-0.76%)
Sep 24, 2020 41.70 43.12 39.77 42.32 1,522,590 +0.35(+0.83%)
Sep 23, 2020 43.83 44.95 41.90 41.97 1,026,437 -1.67(-3.83%)
Sep 22, 2020 45.97 46.70 43.22 43.64 1,044,792 -1.46(-3.24%)
Sep 21, 2020 44.65 45.22 43.70 45.10 1,271,868 -1.27(-2.74%)
Sep 18, 2020 47.48 48.20 46.35 46.37 1,618,700 -1.13(-2.38%)
Sep 17, 2020 45.51 47.66 45.51 47.50 773,737 +0.45(+0.96%)
Sep 16, 2020 44.52 47.67 44.30 47.05 1,274,297 +2.69(+6.06%)
Sep 15, 2020 46.50 46.89 44.26 44.36 904,582 -1.97(-4.25%)
Sep 14, 2020 45.68 46.65 45.35 46.33 717,518 +1.08(+2.39%)
Sep 11, 2020 44.73 45.48 43.91 45.25 840,700 +0.02(+0.04%)
Sep 10, 2020 46.17 47.68 45.09 45.23 708,672 -0.42(-0.92%)
Sep 09, 2020 46.84 46.84 44.30 45.65 1,185,390 -1.02(-2.19%)
Sep 08, 2020 46.98 48.26 46.14 46.67 989,293 -1.44(-2.99%)
Sep 04, 2020 46.72 48.40 45.46 48.11 1,324,900 +2.80(+6.18%)
Sep 03, 2020 46.19 47.91 44.95 45.31 1,018,191 -0.76(-1.65%)
Sep 02, 2020 45.18 46.19 44.82 46.07 1,049,826 +0.88(+1.95%)
Sep 01, 2020 45.50 46.13 44.62 45.19 664,657 +0.08(+0.18%)
Aug 31, 2020 46.95 46.95 44.85 45.11 937,623 -1.84(-3.92%)
Aug 28, 2020 47.00 47.20 45.64 46.95 1,067,900 +0.44(+0.95%)
Aug 27, 2020 44.77 47.07 44.77 46.51 882,042 +1.59(+3.54%)
Aug 26, 2020 46.25 46.59 44.46 44.92 625,634 -1.05(-2.28%)
Aug 25, 2020 46.00 46.97 44.93 45.97 745,198 +0.38(+0.83%)
Aug 24, 2020 43.64 46.07 43.10 45.59 815,356 +2.40(+5.56%)
Aug 21, 2020 42.94 44.14 42.79 43.19 662,800 -0.32(-0.74%)
Aug 20, 2020 45.04 45.24 43.35 43.51 1,047,065 -2.11(-4.63%)
Aug 19, 2020 45.02 46.92 45.02 45.62 924,782 +0.34(+0.75%)
Aug 18, 2020 46.93 46.93 44.81 45.28 1,439,336 -1.73(-3.68%)
Aug 17, 2020 47.63 48.12 46.94 47.01 677,644 -0.83(-1.73%)
Aug 14, 2020 46.52 48.70 46.50 47.84 537,800 +0.73(+1.55%)
Aug 13, 2020 46.95 48.37 46.46 47.11 535,666 -0.73(-1.53%)
Aug 12, 2020 49.76 50.01 47.06 47.84 752,798 -1.07(-2.19%)
Aug 11, 2020 49.11 50.85 48.80 48.91 1,187,705 +1.62(+3.43%)
Aug 10, 2020 46.67 48.41 46.55 47.29 960,300 +1.14(+2.47%)
Aug 07, 2020 44.85 46.19 44.19 46.15 604,900 +0.85(+1.88%)
Aug 06, 2020 45.05 46.28 44.33 45.30 645,211 -0.03(-0.07%)
Aug 05, 2020 44.86 45.39 43.65 45.33 902,024 +1.79(+4.11%)
Aug 04, 2020 44.90 45.50 43.44 43.54 970,477 -1.40(-3.12%)
Aug 03, 2020 44.56 45.60 43.42 44.94 801,205 +0.58(+1.31%)
Jul 31, 2020 44.33 44.42 42.58 44.36 1,037,800 -0.14(-0.31%)
Jul 30, 2020 44.16 44.64 42.96 44.50 798,136 -0.93(-2.05%)
Jul 29, 2020 42.76 45.59 42.74 45.43 826,364 +2.41(+5.60%)
Jul 28, 2020 43.39 44.59 42.93 43.02 698,136 -0.84(-1.92%)
Jul 27, 2020 44.00 44.24 42.61 43.86 799,775 -0.55(-1.24%)
Jul 24, 2020 46.50 46.50 43.95 44.41 1,384,600 -0.35(-0.78%)
Jul 23, 2020 43.92 46.39 43.28 44.76 1,917,313 +2.19(+5.14%)
Jul 22, 2020 41.92 42.70 41.09 42.57 1,317,119 +0.30(+0.71%)
Jul 21, 2020 40.88 42.85 40.86 42.27 2,070,037 +2.15(+5.36%)
Jul 20, 2020 41.63 41.68 39.67 40.12 1,319,273 -2.39(-5.62%)
Jul 17, 2020 44.11 44.37 41.91 42.51 851,000 -1.72(-3.89%)
Jul 16, 2020 42.59 45.40 42.20 44.23 1,200,254 +0.45(+1.03%)
Jul 15, 2020 42.49 44.07 41.67 43.78 1,628,929 +3.25(+8.02%)
Jul 14, 2020 40.50 41.31 39.65 40.53 854,574 -0.44(-1.07%)
Jul 13, 2020 42.26 43.13 40.71 40.97 1,209,859 -0.55(-1.32%)
Jul 10, 2020 39.34 41.86 38.88 41.52 1,743,200 +1.62(+4.06%)
Jul 09, 2020 42.59 42.77 39.09 39.90 1,625,605 -2.59(-6.10%)
Jul 08, 2020 42.15 42.67 41.09 42.49 1,080,024 +0.49(+1.17%)
Jul 07, 2020 43.30 43.73 41.76 42.00 1,094,084 -1.81(-4.13%)
Jul 06, 2020 45.26 46.21 43.32 43.81 1,545,463 +0.11(+0.25%)
Jul 02, 2020 45.20 46.25 43.48 43.70 1,091,800 -0.04(-0.09%)
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.