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, 2007 78.11 78.15 77.74 77.92 1,984,300 +0.11(+0.14%)
May 30, 2007 77.75 78.00 77.71 77.81 2,553,200 +0.08(+0.10%)
May 29, 2007 77.76 77.99 77.73 77.73 2,185,300 -0.02(-0.03%)
May 25, 2007 77.52 77.95 77.51 77.75 1,149,800 +0.20(+0.26%)
May 24, 2007 77.58 77.80 77.45 77.55 3,212,800 +0.04(+0.05%)
May 23, 2007 77.85 77.90 77.46 77.51 5,555,050 -0.24(-0.31%)
May 22, 2007 78.00 78.12 77.50 77.75 3,210,100 -0.25(-0.32%)
May 21, 2007 78.35 78.46 77.89 78.00 4,591,800 -0.33(-0.42%)
May 18, 2007 78.50 78.55 78.02 78.33 4,713,700 -0.13(-0.17%)
May 17, 2007 81.00 80.30 77.69 78.46 24,804,318 +15.50(+24.62%)
May 16, 2007 62.90 63.07 61.45 62.96 1,249,400 +0.16(+0.25%)
May 15, 2007 63.66 64.36 62.79 62.80 1,040,300 -0.73(-1.15%)
May 14, 2007 63.15 63.92 62.96 63.53 1,082,500 +0.65(+1.03%)
May 11, 2007 63.27 63.31 62.60 62.88 600,400 +0.03(+0.05%)
May 10, 2007 63.35 63.56 62.73 62.85 869,900 -0.53(-0.84%)
May 09, 2007 62.50 63.48 62.30 63.38 1,225,100 +0.89(+1.42%)
May 08, 2007 63.55 63.55 61.95 62.49 1,294,200 -1.26(-1.98%)
May 07, 2007 64.23 64.24 63.70 63.75 682,800 -0.58(-0.90%)
May 04, 2007 64.73 64.73 64.09 64.33 704,700 -0.05(-0.08%)
May 03, 2007 63.72 64.53 63.42 64.38 823,225 +0.63(+0.99%)
May 02, 2007 63.62 63.89 63.50 63.75 1,076,500 +0.26(+0.41%)
May 01, 2007 63.65 63.96 63.38 63.49 883,900 -0.17(-0.27%)
Apr 30, 2007 64.10 64.17 63.45 63.66 1,258,980 -0.61(-0.95%)
Apr 27, 2007 64.80 64.89 64.16 64.27 825,400 -0.56(-0.86%)
Apr 26, 2007 64.40 65.01 64.35 64.83 1,294,018 +0.32(+0.50%)
Apr 25, 2007 64.44 64.54 63.75 64.51 1,062,200 +0.36(+0.56%)
Apr 24, 2007 63.95 64.20 63.90 64.15 968,600 +0.22(+0.34%)
Apr 23, 2007 63.66 64.16 63.50 63.93 1,520,100 -0.03(-0.05%)
Apr 20, 2007 64.20 64.41 63.64 63.96 1,725,200 +0.05(+0.08%)
Apr 19, 2007 63.00 64.00 61.15 63.91 4,064,097 -2.38(-3.59%)
Apr 18, 2007 66.00 66.81 65.16 66.29 1,085,700 +0.60(+0.91%)
Apr 17, 2007 66.57 66.57 65.36 65.69 1,152,300 -0.96(-1.44%)
Apr 16, 2007 66.00 67.06 65.70 66.65 613,244 +1.11(+1.69%)
Apr 13, 2007 65.11 65.58 64.80 65.54 608,360 +0.35(+0.54%)
Apr 12, 2007 65.00 65.31 64.41 65.19 513,800 +0.19(+0.29%)
Apr 11, 2007 66.14 66.14 64.61 65.00 956,800 -0.95(-1.44%)
Apr 10, 2007 66.15 66.37 65.89 65.95 668,600 -0.28(-0.42%)
Apr 09, 2007 65.70 66.81 65.60 66.23 2,172,000 +0.60(+0.91%)
Apr 05, 2007 65.04 65.79 64.97 65.63 939,300 +0.59(+0.91%)
Apr 04, 2007 64.03 65.25 63.90 65.04 1,186,700 +1.02(+1.59%)
Apr 03, 2007 63.00 64.24 62.89 64.02 768,200 +1.21(+1.93%)
Apr 02, 2007 61.81 62.85 61.75 62.81 808,100 +1.19(+1.93%)
Mar 30, 2007 61.59 61.77 60.68 61.62 489,308 +0.04(+0.06%)
Mar 29, 2007 61.83 61.92 61.20 61.58 425,390 +0.11(+0.18%)
Mar 28, 2007 61.25 61.55 60.25 61.47 734,100 +0.14(+0.23%)
Mar 27, 2007 62.39 62.47 61.26 61.33 1,042,500 -1.27(-2.03%)
Mar 26, 2007 63.44 63.50 62.40 62.60 594,700 -0.79(-1.25%)
Mar 23, 2007 63.25 63.87 63.05 63.39 731,800 +0.14(+0.22%)
Mar 22, 2007 62.91 63.25 62.28 63.25 861,500 +0.35(+0.56%)
Mar 21, 2007 61.86 63.01 61.51 62.90 628,500 +1.05(+1.70%)
Mar 20, 2007 60.83 62.05 60.63 61.85 660,000 +0.82(+1.34%)
Mar 19, 2007 60.26 61.25 59.85 61.03 1,146,200 +1.19(+1.99%)
Mar 16, 2007 59.68 60.20 59.42 59.84 836,700 +0.17(+0.28%)
Mar 15, 2007 57.69 60.33 57.69 59.67 2,044,800 +2.08(+3.61%)
Mar 14, 2007 57.14 57.97 56.78 57.59 1,190,300 +0.45(+0.79%)
Mar 13, 2007 58.07 57.94 57.01 57.14 694,300 -0.93(-1.60%)
Mar 12, 2007 57.66 58.15 57.53 58.07 1,879,400 +0.51(+0.89%)
Mar 09, 2007 59.20 59.35 57.13 57.56 1,710,500 -1.43(-2.42%)
Mar 08, 2007 59.59 60.04 58.84 58.99 973,000 -0.11(-0.19%)
Mar 07, 2007 58.83 59.38 58.72 59.10 801,760 +0.10(+0.17%)
Mar 06, 2007 58.00 59.23 57.75 59.00 940,300 +1.07(+1.85%)
Mar 05, 2007 58.03 59.06 57.74 57.93 1,391,600 -0.72(-1.23%)
Mar 02, 2007 59.22 59.33 58.47 58.65 737,900 -0.65(-1.10%)
Mar 01, 2007 59.71 59.73 57.56 59.30 1,209,719 -0.40(-0.67%)
Feb 28, 2007 60.12 60.34 58.82 59.70 1,193,300 -0.42(-0.70%)
Feb 27, 2007 60.00 61.01 59.27 60.12 1,567,900 -1.06(-1.73%)
Feb 26, 2007 62.87 62.91 60.90 61.18 1,648,844 -1.77(-2.81%)
Feb 23, 2007 63.68 63.94 62.93 62.95 830,500 -0.55(-0.87%)
Feb 22, 2007 63.34 63.73 62.75 63.50 514,300 +0.29(+0.46%)
Feb 21, 2007 63.00 63.85 62.85 63.21 713,700 -0.14(-0.22%)
Feb 20, 2007 62.83 64.13 62.40 63.35 967,000 +0.53(+0.84%)
Feb 16, 2007 62.82 63.21 62.52 62.82 758,200 -0.20(-0.32%)
Feb 15, 2007 62.11 64.28 61.04 63.02 1,851,500 +1.79(+2.92%)
Feb 14, 2007 60.75 61.97 60.35 61.23 2,159,163 +1.19(+1.98%)
Feb 13, 2007 61.90 61.90 58.40 60.04 3,709,593 -2.63(-4.20%)
Feb 12, 2007 63.35 64.01 62.49 62.67 866,304 -0.89(-1.40%)
Feb 09, 2007 64.70 65.04 63.00 63.56 1,074,800 -1.03(-1.59%)
Feb 08, 2007 65.40 65.42 62.05 64.59 1,316,400 -1.02(-1.55%)
Feb 07, 2007 65.67 65.95 65.36 65.61 512,400 +0.03(+0.05%)
Feb 06, 2007 65.07 65.70 64.77 65.58 727,700 +0.75(+1.16%)
Feb 05, 2007 65.75 66.35 63.86 64.83 1,287,400 -1.60(-2.41%)
Feb 02, 2007 66.43 66.95 65.77 66.43 802,200 +0.23(+0.35%)
Feb 01, 2007 68.00 68.00 63.34 66.20 2,963,800 -1.73(-2.55%)
Jan 31, 2007 66.75 68.10 66.50 67.93 784,300 +0.93(+1.39%)
Jan 30, 2007 67.00 67.49 66.75 67.00 673,500 -0.10(-0.15%)
Jan 29, 2007 67.00 67.30 66.68 67.10 635,600 +0.15(+0.22%)
Jan 26, 2007 66.94 67.09 66.23 66.95 811,200 +0.35(+0.53%)
Jan 25, 2007 66.75 66.88 66.27 66.60 1,039,100 -0.14(-0.21%)
Jan 24, 2007 66.00 66.97 65.77 66.74 938,000 +0.83(+1.26%)
Jan 23, 2007 65.25 65.93 64.67 65.91 895,300 +1.27(+1.96%)
Jan 22, 2007 64.45 64.67 63.71 64.64 798,000 +0.60(+0.94%)
Jan 19, 2007 63.66 64.07 63.23 64.04 752,800 +0.18(+0.28%)
Jan 18, 2007 64.95 65.00 63.71 63.86 550,500 -1.20(-1.84%)
Jan 17, 2007 65.39 65.75 65.02 65.06 717,200 -0.33(-0.50%)
Jan 16, 2007 65.49 66.53 65.15 65.39 705,900 -0.03(-0.05%)
Jan 12, 2007 65.52 66.24 65.16 65.42 577,900 -0.33(-0.50%)
Jan 11, 2007 65.83 66.20 65.40 65.75 677,400 -0.08(-0.12%)
Jan 10, 2007 66.14 66.14 64.67 65.83 392,300 +0.17(+0.26%)
Jan 09, 2007 64.79 65.84 64.75 65.66 690,300 +1.12(+1.74%)
Jan 08, 2007 64.60 64.79 63.49 64.54 864,500 -0.12(-0.19%)
Jan 05, 2007 64.60 65.00 64.11 64.66 815,100 +0.06(+0.09%)
Jan 04, 2007 64.00 64.87 63.42 64.60 722,900 +0.54(+0.84%)
Jan 03, 2007 63.00 64.56 62.54 64.06 1,109,500 +1.59(+2.55%)
Dec 29, 2006 62.55 63.25 62.30 62.47 466,200 -0.25(-0.40%)
Dec 28, 2006 62.40 63.24 61.63 62.72 639,800 +0.72(+1.16%)
Dec 27, 2006 61.85 62.12 61.25 62.00 473,500 +0.29(+0.47%)
Dec 26, 2006 61.00 61.81 61.00 61.71 446,400 +0.43(+0.70%)
Dec 22, 2006 62.80 62.92 60.92 61.28 903,800 -1.56(-2.48%)
Dec 21, 2006 63.65 63.74 62.21 62.84 661,500 -0.93(-1.46%)
Dec 20, 2006 63.10 63.99 62.68 63.77 748,000 +0.61(+0.97%)
Dec 19, 2006 62.75 63.38 62.51 63.16 663,800 -0.34(-0.54%)
Dec 18, 2006 63.92 64.09 63.00 63.50 491,400 -0.38(-0.59%)
Dec 15, 2006 64.90 64.90 63.45 63.88 689,400 -0.97(-1.50%)
Dec 14, 2006 63.98 65.55 63.91 64.85 718,700 +1.12(+1.76%)
Dec 13, 2006 63.70 63.94 63.16 63.73 448,300 +0.51(+0.81%)
Dec 12, 2006 63.55 63.63 62.56 63.22 693,800 -0.68(-1.06%)
Dec 11, 2006 64.09 64.31 63.76 63.90 376,000 -0.19(-0.30%)
Dec 08, 2006 64.45 64.75 63.26 64.09 759,300 -0.61(-0.94%)
Dec 07, 2006 64.90 65.03 63.26 64.70 989,800 -0.76(-1.16%)
Dec 06, 2006 66.00 66.07 65.38 65.46 904,200 -0.54(-0.82%)
Dec 05, 2006 64.85 66.01 64.64 66.00 804,000 +1.05(+1.62%)
Dec 04, 2006 65.00 65.26 64.53 64.95 719,000 +0.00(+0.00%)
Dec 01, 2006 64.30 65.70 63.90 64.95 614,000 +0.24(+0.37%)
Nov 30, 2006 64.00 65.21 63.99 64.71 1,322,300 +1.06(+1.67%)
Nov 29, 2006 63.01 63.90 62.99 63.65 493,700 +0.84(+1.34%)
Nov 28, 2006 62.82 63.21 62.29 62.81 580,000 -0.11(-0.17%)
Nov 27, 2006 64.00 64.00 62.61 62.92 607,800 -1.24(-1.93%)
Nov 24, 2006 64.41 64.50 64.15 64.16 143,200 -0.50(-0.77%)
Nov 22, 2006 64.76 64.92 64.44 64.66 478,400 -0.09(-0.14%)
Nov 21, 2006 64.50 64.93 64.14 64.75 579,100 +1.05(+1.65%)
Nov 20, 2006 64.58 64.59 63.45 63.70 740,200 -1.13(-1.74%)
Nov 17, 2006 63.90 64.83 63.45 64.83 753,300 +0.63(+0.98%)
Nov 16, 2006 64.11 64.20 63.20 64.20 766,000 +0.34(+0.53%)
Nov 15, 2006 63.05 64.15 63.04 63.86 938,200 +0.86(+1.37%)
Nov 14, 2006 62.44 63.04 61.34 63.00 826,300 +0.77(+1.24%)
Nov 13, 2006 62.35 62.75 61.80 62.23 630,700 -0.15(-0.24%)
Nov 10, 2006 60.70 62.49 60.69 62.38 1,115,900 +1.88(+3.11%)
Nov 09, 2006 61.12 61.46 60.36 60.50 680,000 -0.75(-1.22%)
Nov 08, 2006 60.51 61.36 60.10 61.25 879,300 +0.03(+0.05%)
Nov 07, 2006 59.86 61.65 59.47 61.22 1,278,600 +1.29(+2.15%)
Nov 06, 2006 59.21 60.51 59.21 59.93 685,400 +0.73(+1.23%)
Nov 03, 2006 59.19 59.42 58.26 59.20 660,300 +0.01(+0.02%)
Nov 02, 2006 59.70 60.13 58.88 59.19 815,800 -1.08(-1.79%)
Nov 01, 2006 60.59 60.81 57.35 60.27 2,172,400 -0.45(-0.74%)
Oct 31, 2006 60.94 61.00 60.26 60.72 662,000 +0.08(+0.13%)
Oct 30, 2006 60.40 61.00 60.22 60.64 666,700 +0.69(+1.15%)
Oct 27, 2006 59.76 60.54 59.60 59.95 786,100 +0.20(+0.33%)
Oct 26, 2006 59.94 60.15 59.34 59.75 612,700 +0.27(+0.45%)
Oct 25, 2006 60.67 60.80 59.00 59.48 1,054,800 -0.99(-1.64%)
Oct 24, 2006 59.75 60.78 59.73 60.47 1,164,700 +0.89(+1.49%)
Oct 23, 2006 60.70 62.39 59.50 59.58 2,563,900 -0.88(-1.46%)
Oct 20, 2006 59.66 60.96 59.10 60.46 1,901,400 +0.03(+0.05%)
Oct 19, 2006 57.42 60.43 57.25 60.43 4,421,500 +4.43(+7.91%)
Oct 18, 2006 56.95 57.24 55.19 56.00 1,005,300 -0.95(-1.67%)
Oct 17, 2006 56.45 57.08 56.00 56.95 887,200 +0.12(+0.21%)
Oct 16, 2006 57.00 57.34 56.66 56.83 1,181,300 +0.48(+0.85%)
Oct 13, 2006 55.25 56.68 55.25 56.35 903,500 +1.15(+2.08%)
Oct 12, 2006 55.48 55.97 54.83 55.20 931,900 -0.11(-0.20%)
Oct 11, 2006 54.99 56.05 54.51 55.31 2,284,800 -2.14(-3.72%)
Oct 10, 2006 58.00 58.10 57.42 57.45 512,500 -0.40(-0.69%)
Oct 09, 2006 57.30 58.25 57.19 57.85 579,300 +0.52(+0.91%)
Oct 06, 2006 58.14 58.33 56.84 57.33 590,600 -0.71(-1.22%)
Oct 05, 2006 58.00 58.93 57.94 58.04 635,100 +0.09(+0.16%)
Oct 04, 2006 57.37 58.10 57.18 57.95 1,071,600 +1.53(+2.71%)
Oct 03, 2006 54.95 56.80 54.92 56.42 853,700 +1.48(+2.69%)
Oct 02, 2006 55.10 55.33 54.34 54.94 557,300 -0.25(-0.45%)
Sep 29, 2006 54.98 55.39 54.79 55.19 631,800 +0.21(+0.38%)
Sep 28, 2006 55.25 55.74 54.42 54.98 417,000 -0.42(-0.76%)
Sep 27, 2006 55.35 55.86 55.21 55.40 312,100 +0.06(+0.11%)
Sep 26, 2006 55.00 55.75 54.92 55.34 546,500 +0.23(+0.42%)
Sep 25, 2006 54.70 55.45 54.50 55.11 689,500 +0.46(+0.84%)
Sep 22, 2006 54.75 54.77 54.24 54.65 373,100 -0.26(-0.47%)
Sep 21, 2006 55.79 55.85 54.75 54.91 597,700 -0.68(-1.22%)
Sep 20, 2006 54.60 55.93 54.60 55.59 778,600 +1.09(+2.00%)
Sep 19, 2006 54.55 55.15 53.47 54.50 700,100 +0.04(+0.07%)
Sep 18, 2006 54.97 55.19 54.25 54.46 743,100 -0.34(-0.62%)
Sep 15, 2006 53.88 54.93 53.88 54.80 1,029,300 +1.20(+2.24%)
Sep 14, 2006 53.63 54.09 53.38 53.60 593,300 -0.28(-0.52%)
Sep 13, 2006 53.45 54.00 53.45 53.88 933,400 +0.30(+0.56%)
Sep 12, 2006 52.00 53.62 51.99 53.58 1,000,100 +1.75(+3.38%)
Sep 11, 2006 51.46 51.91 50.47 51.83 441,100 +0.33(+0.64%)
Sep 08, 2006 50.31 51.57 50.31 51.50 1,021,300 +1.19(+2.37%)
Sep 07, 2006 50.15 50.56 49.97 50.31 596,400 +0.13(+0.26%)
Sep 06, 2006 50.13 50.55 49.97 50.18 625,100 -0.42(-0.83%)
Sep 05, 2006 51.00 51.58 50.56 50.60 582,100 -0.46(-0.90%)
Sep 01, 2006 50.61 51.37 50.61 51.06 609,700 +0.52(+1.03%)
Aug 31, 2006 50.63 50.86 50.09 50.54 595,700 +0.16(+0.32%)
Aug 30, 2006 49.91 50.78 49.50 50.38 672,900 +0.38(+0.76%)
Aug 29, 2006 49.79 50.11 48.99 50.00 697,600 +0.40(+0.81%)
Aug 28, 2006 48.55 50.09 48.27 49.60 727,700 +1.05(+2.16%)
Aug 25, 2006 50.25 50.25 48.51 48.55 1,283,700 -1.92(-3.80%)
Aug 24, 2006 51.20 51.20 50.19 50.47 835,500 -0.83(-1.62%)
Aug 23, 2006 51.70 51.74 50.48 51.30 611,300 -0.32(-0.62%)
Aug 22, 2006 51.75 52.10 51.59 51.62 482,400 -0.12(-0.23%)
Aug 21, 2006 52.75 52.75 51.30 51.74 558,300 -1.01(-1.91%)
Aug 18, 2006 52.54 52.97 51.34 52.75 959,600 +0.21(+0.40%)
Aug 17, 2006 49.95 52.61 49.80 52.54 1,251,000 +2.68(+5.38%)
Aug 16, 2006 49.12 50.07 48.83 49.86 709,400 +0.84(+1.71%)
Aug 15, 2006 48.70 49.29 48.65 49.02 566,200 +0.82(+1.70%)
Aug 14, 2006 47.80 49.02 47.52 48.20 486,200 +0.63(+1.32%)
Aug 11, 2006 48.44 48.44 47.45 47.57 651,500 -0.87(-1.80%)
Aug 10, 2006 48.53 48.90 47.22 48.44 810,200 -0.44(-0.90%)
Aug 09, 2006 49.80 50.02 48.74 48.88 1,118,500 -0.42(-0.85%)
Aug 08, 2006 51.00 51.04 49.27 49.30 1,046,400 -1.56(-3.07%)
Aug 07, 2006 51.57 51.71 50.71 50.86 279,500 -0.91(-1.76%)
Aug 04, 2006 52.03 52.58 51.65 51.77 610,700 -0.01(-0.02%)
Aug 03, 2006 51.58 52.10 50.81 51.78 495,700 +0.12(+0.23%)
Aug 02, 2006 50.89 51.94 50.89 51.66 633,200 +1.13(+2.24%)
Aug 01, 2006 51.43 51.43 50.25 50.53 464,500 -0.79(-1.54%)
Jul 31, 2006 51.30 51.66 50.36 51.32 678,500 -0.07(-0.14%)
Jul 28, 2006 50.34 51.39 49.75 51.39 644,100 +1.48(+2.97%)
Jul 27, 2006 50.68 51.39 49.83 49.91 942,500 -0.78(-1.54%)
Jul 26, 2006 51.65 52.00 50.64 50.69 1,299,900 -1.11(-2.14%)
Jul 25, 2006 51.50 52.09 51.45 51.80 837,100 +0.31(+0.60%)
Jul 24, 2006 50.57 51.62 50.35 51.49 1,157,900 +1.08(+2.14%)
Jul 21, 2006 50.20 51.01 49.38 50.41 1,677,600 -0.09(-0.18%)
Jul 20, 2006 54.80 54.85 48.85 50.50 5,526,900 -4.03(-7.39%)
Jul 19, 2006 53.21 55.23 53.12 54.53 1,559,400 +1.07(+2.00%)
Jul 18, 2006 53.35 54.09 53.20 53.46 1,486,700 +0.12(+0.22%)
Jul 17, 2006 53.00 54.42 53.00 53.34 1,001,700 -0.64(-1.19%)
Jul 14, 2006 53.10 54.12 51.59 53.98 1,610,900 +0.89(+1.68%)
Jul 13, 2006 57.09 57.40 53.00 53.09 2,549,800 -4.39(-7.64%)
Jul 12, 2006 58.15 58.88 57.34 57.48 486,900 -0.67(-1.15%)
Jul 11, 2006 58.23 58.45 57.32 58.15 786,600 +0.02(+0.03%)
Jul 10, 2006 58.56 58.97 57.59 58.13 575,500 +0.45(+0.78%)
Jul 07, 2006 59.10 59.10 57.39 57.68 889,900 -1.59(-2.68%)
Jul 06, 2006 59.55 59.88 58.80 59.27 693,400 +0.46(+0.78%)
Jul 05, 2006 60.11 60.14 58.10 58.81 1,225,400 -1.30(-2.16%)
Jul 03, 2006 59.51 61.40 59.39 60.11 1,014,100 +1.29(+2.19%)
Jun 30, 2006 57.78 59.75 57.68 58.82 1,783,400 +2.00(+3.52%)
Jun 29, 2006 56.03 57.86 55.75 56.82 1,356,200 +1.32(+2.38%)
Jun 28, 2006 55.90 55.90 55.00 55.50 700,000 -0.30(-0.54%)
Jun 27, 2006 55.70 55.92 54.90 55.80 715,500 +0.41(+0.74%)
Jun 26, 2006 55.80 56.15 55.20 55.39 780,600 -0.41(-0.73%)
Jun 23, 2006 55.30 56.05 54.70 55.80 633,400 +0.27(+0.49%)
Jun 22, 2006 56.00 56.75 55.33 55.53 907,900 -0.23(-0.41%)
Jun 21, 2006 54.20 55.92 54.03 55.76 1,317,700 +1.73(+3.20%)
Jun 20, 2006 54.20 54.50 53.57 54.03 463,100 +0.07(+0.13%)
Jun 19, 2006 55.30 55.36 53.77 53.96 701,300 -1.26(-2.28%)
Jun 16, 2006 55.05 55.45 54.71 55.22 990,100 +0.36(+0.66%)
Jun 15, 2006 54.45 55.16 53.87 54.86 846,600 +1.35(+2.52%)
Jun 14, 2006 52.90 53.83 52.80 53.51 677,400 +0.57(+1.08%)
Jun 13, 2006 53.62 54.06 52.53 52.94 842,600 -0.67(-1.25%)
Jun 12, 2006 53.75 54.08 53.00 53.61 618,400 -0.13(-0.24%)
Jun 09, 2006 53.45 54.52 53.30 53.74 395,000 +0.35(+0.66%)
Jun 08, 2006 54.45 54.46 52.09 53.39 777,700 -1.11(-2.04%)
Jun 07, 2006 53.77 55.40 53.73 54.50 692,700 +1.04(+1.95%)
Jun 06, 2006 53.55 53.66 52.62 53.46 550,600 -0.09(-0.17%)
Jun 05, 2006 55.20 55.24 53.40 53.55 521,100 -1.62(-2.94%)
Jun 02, 2006 54.30 55.64 54.30 55.17 965,300 +1.16(+2.15%)
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.