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 (%)
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%)
Jul 01, 2020 45.37 47.39 43.43 43.74 1,371,419 -1.38(-3.06%)
Jun 30, 2020 45.41 46.47 44.40 45.12 1,456,336 -0.59(-1.29%)
Jun 29, 2020 43.45 45.74 42.90 45.71 1,282,503 +2.84(+6.62%)
Jun 26, 2020 45.55 45.86 42.42 42.87 1,813,300 -3.25(-7.05%)
Jun 25, 2020 44.49 46.90 44.28 46.12 1,535,434 +0.68(+1.50%)
Jun 24, 2020 47.44 48.29 44.65 45.44 2,076,379 -3.19(-6.56%)
Jun 23, 2020 47.82 48.76 47.12 48.63 1,781,864 +1.23(+2.59%)
Jun 22, 2020 47.17 48.21 46.10 47.40 2,469,412 +0.00(+0.00%)
Jun 19, 2020 50.45 50.54 46.82 47.40 9,731,200 -1.38(-2.83%)
Jun 18, 2020 49.54 50.51 47.81 48.78 1,735,477 -1.81(-3.58%)
Jun 17, 2020 52.89 53.37 50.30 50.59 1,454,493 -2.49(-4.69%)
Jun 16, 2020 54.50 56.31 51.46 53.08 2,015,453 +2.22(+4.36%)
Jun 15, 2020 49.00 51.50 48.06 50.86 2,240,493 -1.23(-2.36%)
Jun 12, 2020 51.51 52.70 48.70 52.09 2,323,900 +4.52(+9.50%)
Jun 11, 2020 51.56 53.22 47.04 47.57 2,953,296 -8.98(-15.88%)
Jun 10, 2020 61.99 62.12 55.65 56.55 2,107,696 -6.96(-10.96%)
Jun 09, 2020 62.09 65.43 61.43 63.51 2,017,934 -2.58(-3.90%)
Jun 08, 2020 64.30 66.28 62.61 66.09 2,238,127 +5.75(+9.53%)
Jun 05, 2020 59.77 62.56 58.69 60.34 2,597,800 +5.81(+10.65%)
Jun 04, 2020 54.93 56.08 52.56 54.53 2,100,894 -0.64(-1.16%)
Jun 03, 2020 51.63 55.49 51.63 55.17 1,849,493 +5.42(+10.89%)
Jun 02, 2020 51.01 51.66 49.17 49.75 1,628,157 -0.15(-0.30%)
Jun 01, 2020 46.58 51.15 46.27 49.90 2,055,597 +3.57(+7.71%)
May 29, 2020 47.65 49.14 46.00 46.33 4,258,000 -2.67(-5.45%)
May 28, 2020 52.02 52.10 48.69 49.00 1,495,507 -2.99(-5.75%)
May 27, 2020 52.96 54.40 50.16 51.99 2,133,714 +2.57(+5.20%)
May 26, 2020 45.60 50.29 44.96 49.42 2,639,167 +7.37(+17.53%)
May 22, 2020 43.36 43.76 41.81 42.05 1,143,600 -1.01(-2.35%)
May 21, 2020 44.00 44.91 42.29 43.06 1,156,444 -1.02(-2.31%)
May 20, 2020 44.01 46.27 43.70 44.08 1,491,002 +1.43(+3.35%)
May 19, 2020 44.15 45.25 42.16 42.65 1,317,109 -2.18(-4.86%)
May 18, 2020 40.97 45.15 40.68 44.83 2,005,822 +6.65(+17.42%)
May 15, 2020 38.56 39.24 37.31 38.18 1,478,500 -1.20(-3.05%)
May 14, 2020 35.99 40.15 35.13 39.38 2,271,626 +2.32(+6.26%)
May 13, 2020 40.08 40.08 36.14 37.06 2,240,441 -3.41(-8.43%)
May 12, 2020 43.40 45.47 40.36 40.47 1,718,102 -2.55(-5.93%)
May 11, 2020 45.95 46.34 42.81 43.02 2,223,560 -4.16(-8.82%)
May 08, 2020 47.03 47.50 45.56 47.18 1,225,800 +1.68(+3.69%)
May 07, 2020 44.74 47.28 44.52 45.50 1,061,727 +1.79(+4.10%)
May 06, 2020 46.09 46.76 43.11 43.71 1,461,029 -1.63(-3.60%)
May 05, 2020 48.24 50.92 45.13 45.34 1,944,845 -1.00(-2.16%)
May 04, 2020 44.01 46.53 43.07 46.34 1,554,524 -0.04(-0.09%)
May 01, 2020 47.76 47.90 45.01 46.38 1,961,500 -3.69(-7.37%)
Apr 30, 2020 53.66 53.69 50.01 50.07 1,744,210 -4.87(-8.86%)
Apr 29, 2020 51.70 55.36 51.27 54.94 2,743,184 +7.34(+15.42%)
Apr 28, 2020 44.48 48.33 43.61 47.60 2,104,477 +6.21(+15.00%)
Apr 27, 2020 41.20 42.74 40.51 41.39 2,004,666 +0.99(+2.45%)
Apr 24, 2020 40.79 42.44 38.75 40.40 3,935,600 +0.01(+0.02%)
Apr 23, 2020 36.69 41.25 35.59 40.39 2,944,825 +3.71(+10.11%)
Apr 22, 2020 37.55 37.97 35.72 36.68 1,322,355 +0.71(+1.97%)
Apr 21, 2020 35.00 37.30 35.00 35.97 1,653,243 -0.52(-1.43%)
Apr 20, 2020 36.00 38.64 35.33 36.49 1,203,115 -1.37(-3.62%)
Apr 17, 2020 34.74 37.94 34.72 37.86 1,999,100 +4.86(+14.73%)
Apr 16, 2020 34.45 34.45 32.51 33.00 1,553,650 -1.52(-4.40%)
Apr 15, 2020 34.26 34.77 32.68 34.52 1,444,363 -1.89(-5.19%)
Apr 14, 2020 37.22 37.64 34.01 36.41 1,908,004 +0.59(+1.65%)
Apr 13, 2020 36.87 37.50 33.79 35.82 2,224,843 -2.76(-7.15%)
Apr 09, 2020 44.78 46.30 37.12 38.58 2,269,200 -2.13(-5.23%)
Apr 08, 2020 36.00 41.77 35.90 40.71 1,823,638 +5.14(+14.45%)
Apr 07, 2020 34.28 39.38 34.28 35.57 2,414,518 +4.41(+14.15%)
Apr 06, 2020 28.98 32.79 28.73 31.16 3,188,163 +4.67(+17.63%)
Apr 03, 2020 28.41 28.68 25.64 26.49 1,419,600 -1.80(-6.36%)
Apr 02, 2020 31.01 31.59 26.56 28.29 2,272,822 -2.75(-8.86%)
Apr 01, 2020 31.74 32.15 30.12 31.04 1,525,937 -2.61(-7.76%)
Mar 31, 2020 33.80 35.52 32.10 33.65 1,291,253 -0.65(-1.90%)
Mar 30, 2020 36.58 36.58 32.80 34.30 1,386,949 -2.17(-5.95%)
Mar 27, 2020 35.77 38.03 35.05 36.47 2,085,500 -1.08(-2.88%)
Mar 26, 2020 40.00 42.79 36.41 37.55 1,702,849 -0.96(-2.49%)
Mar 25, 2020 43.45 46.44 38.30 38.51 2,156,640 -3.50(-8.33%)
Mar 24, 2020 33.91 42.41 32.81 42.01 2,564,751 +10.99(+35.43%)
Mar 23, 2020 26.53 32.17 26.52 31.02 2,098,630 +3.47(+12.60%)
Mar 20, 2020 27.26 31.09 26.80 27.55 3,864,700 +2.17(+8.55%)
Mar 19, 2020 22.29 27.21 20.51 25.38 3,435,034 +2.77(+12.25%)
Mar 18, 2020 28.83 28.83 21.00 22.61 2,703,208 -8.26(-26.76%)
Mar 17, 2020 36.94 37.05 28.08 30.87 3,849,801 -5.24(-14.51%)
Mar 16, 2020 36.00 43.08 35.97 36.11 2,389,018 -13.40(-27.07%)
Mar 13, 2020 50.64 51.04 44.39 49.51 2,558,300 +2.69(+5.75%)
Mar 12, 2020 52.59 53.00 46.25 46.82 1,978,334 -10.46(-18.26%)
Mar 11, 2020 61.62 62.84 56.90 57.28 2,058,277 -6.28(-9.88%)
Mar 10, 2020 66.63 66.97 59.68 63.56 1,803,410 +0.54(+0.86%)
Mar 09, 2020 66.69 68.70 62.61 63.02 1,144,137 -9.59(-13.21%)
Mar 06, 2020 71.26 74.61 69.57 72.61 1,166,400 -1.60(-2.16%)
Mar 05, 2020 78.74 78.81 73.69 74.21 1,060,441 -6.48(-8.03%)
Mar 04, 2020 80.48 81.03 77.41 80.69 1,463,964 +1.01(+1.27%)
Mar 03, 2020 85.63 86.12 79.45 79.68 1,034,502 -6.39(-7.42%)
Mar 02, 2020 86.73 86.73 82.10 86.07 1,697,764 +0.19(+0.22%)
Feb 28, 2020 85.13 87.04 84.32 85.88 1,868,700 -1.82(-2.08%)
Feb 27, 2020 88.39 90.79 86.25 87.70 1,180,896 -3.24(-3.56%)
Feb 26, 2020 94.39 95.31 90.86 90.94 969,199 -2.81(-3.00%)
Feb 25, 2020 98.96 99.10 93.51 93.75 1,134,056 -4.97(-5.03%)
Feb 24, 2020 99.00 99.36 97.57 98.72 771,627 -3.44(-3.37%)
Feb 21, 2020 101.98 102.71 100.99 102.16 503,600 -0.90(-0.87%)
Feb 20, 2020 101.55 103.80 100.80 103.06 590,703 +1.70(+1.68%)
Feb 19, 2020 100.91 101.59 99.00 101.36 717,939 +0.86(+0.86%)
Feb 18, 2020 100.68 102.31 99.38 100.50 854,906 -2.33(-2.27%)
Feb 14, 2020 103.40 104.78 102.73 102.83 1,280,700 -0.66(-0.64%)
Feb 13, 2020 103.56 103.99 102.58 103.49 559,772 -1.14(-1.09%)
Feb 12, 2020 104.60 107.00 104.05 104.63 477,704 +0.94(+0.91%)
Feb 11, 2020 104.31 104.82 103.05 103.69 342,163 +0.25(+0.24%)
Feb 10, 2020 105.67 105.92 103.16 103.44 591,721 -2.48(-2.34%)
Feb 07, 2020 105.65 106.18 104.60 105.92 572,800 -0.58(-0.54%)
Feb 06, 2020 107.29 107.71 105.64 106.50 763,929 -0.35(-0.33%)
Feb 05, 2020 103.49 108.50 103.49 106.85 1,094,387 +4.45(+4.35%)
Feb 04, 2020 102.06 103.58 102.02 102.40 816,723 +1.81(+1.80%)
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.