Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alliance Data Systems
(NY:
ADS
)
56.80
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2015
278.81
283.03
274.73
276.74
439,351
-3.09(-1.10%)
Apr 29, 2015
280.42
282.15
275.06
279.83
390,168
-1.63(-0.58%)
Apr 28, 2015
282.03
285.02
280.16
281.46
406,850
-2.15(-0.76%)
Apr 27, 2015
286.88
287.41
282.98
283.61
364,191
-2.56(-0.89%)
Apr 24, 2015
288.49
288.49
284.77
286.17
277,886
-2.30(-0.80%)
Apr 23, 2015
285.38
290.41
284.50
288.47
466,718
+1.47(+0.51%)
Apr 22, 2015
283.66
287.72
281.77
287.00
460,625
+3.23(+1.14%)
Apr 21, 2015
279.49
284.54
278.28
283.76
579,829
+4.88(+1.75%)
Apr 20, 2015
275.20
279.62
274.45
278.89
603,166
+4.61(+1.68%)
Apr 17, 2015
277.68
279.88
272.05
274.28
564,459
-4.90(-1.75%)
Apr 16, 2015
284.73
286.67
278.12
279.18
792,615
-2.11(-0.75%)
Apr 15, 2015
280.38
282.40
278.21
281.29
442,113
+1.05(+0.38%)
Apr 14, 2015
280.21
281.07
276.67
280.24
477,813
+0.35(+0.12%)
Apr 13, 2015
278.93
281.54
278.32
279.89
417,682
-0.11(-0.04%)
Apr 10, 2015
278.44
280.16
277.08
280.00
317,607
+1.32(+0.47%)
Apr 09, 2015
279.15
279.84
277.15
278.68
391,141
+0.37(+0.13%)
Apr 08, 2015
277.50
280.15
276.36
278.31
617,327
+0.71(+0.25%)
Apr 07, 2015
276.17
278.98
275.15
277.60
462,007
+1.43(+0.52%)
Apr 06, 2015
270.74
276.47
270.45
276.17
253,270
+2.81(+1.03%)
Apr 02, 2015
274.59
273.36
273.36
273.36
496,021
-0.84(-0.31%)
Apr 01, 2015
275.92
276.78
270.35
274.20
576,344
-1.55(-0.56%)
Mar 31, 2015
277.55
280.16
275.62
275.75
582,440
-3.49(-1.25%)
Mar 30, 2015
276.17
280.86
276.17
279.24
709,065
+3.96(+1.44%)
Mar 27, 2015
271.31
275.48
270.78
275.29
375,300
+3.81(+1.40%)
Mar 26, 2015
269.74
272.48
266.80
271.48
338,141
+1.30(+0.48%)
Mar 25, 2015
273.81
274.72
270.12
270.18
552,646
-3.68(-1.34%)
Mar 24, 2015
273.97
275.26
272.58
273.85
451,803
-0.41(-0.15%)
Mar 23, 2015
273.46
275.69
271.32
274.26
490,296
+0.19(+0.07%)
Mar 20, 2015
272.90
275.10
271.45
274.08
550,587
+1.91(+0.70%)
Mar 19, 2015
271.25
273.06
268.92
272.17
406,471
-0.24(-0.09%)
Mar 18, 2015
268.41
273.69
267.89
272.41
461,587
+3.49(+1.30%)
Mar 17, 2015
267.57
269.71
264.26
268.92
337,425
-0.38(-0.14%)
Mar 16, 2015
264.84
270.14
264.41
269.30
503,840
+4.79(+1.81%)
Mar 13, 2015
263.77
266.81
261.98
264.51
327,848
+0.67(+0.25%)
Mar 12, 2015
258.26
264.79
258.26
263.84
359,450
+5.98(+2.32%)
Mar 11, 2015
255.10
258.31
254.94
257.86
300,800
+2.52(+0.99%)
Mar 10, 2015
257.46
258.97
255.10
255.34
392,351
-5.45(-2.09%)
Mar 09, 2015
259.45
262.20
259.26
260.79
327,879
+0.95(+0.37%)
Mar 06, 2015
262.63
263.81
258.83
259.84
438,867
-3.30(-1.26%)
Mar 05, 2015
259.95
263.69
258.77
263.15
360,667
+4.16(+1.61%)
Mar 04, 2015
259.67
259.88
258.75
258.99
552,043
-0.89(-0.34%)
Mar 03, 2015
261.24
261.50
257.58
259.88
433,368
-2.88(-1.09%)
Mar 02, 2015
259.24
263.56
259.47
262.76
679,137
+3.52(+1.36%)
Feb 27, 2015
260.10
261.02
257.93
259.24
462,609
-0.83(-0.32%)
Feb 26, 2015
256.90
260.34
256.03
260.07
370,848
+2.74(+1.06%)
Feb 25, 2015
257.50
257.94
256.31
257.33
363,181
+0.25(+0.10%)
Feb 24, 2015
258.98
260.08
255.85
257.08
704,782
-3.19(-1.23%)
Feb 23, 2015
262.21
264.60
259.51
260.27
497,258
-2.59(-0.98%)
Feb 20, 2015
262.41
263.57
261.58
262.86
493,564
+0.44(+0.17%)
Feb 19, 2015
262.41
263.74
261.46
262.42
528,292
-0.88(-0.33%)
Feb 18, 2015
264.18
265.87
262.55
263.30
445,445
-1.27(-0.48%)
Feb 17, 2015
270.00
270.00
262.39
264.56
476,593
-2.22(-0.83%)
Feb 13, 2015
266.04
266.78
266.78
266.78
377,200
+1.58(+0.60%)
Feb 12, 2015
260.99
265.29
260.71
265.20
402,704
+4.90(+1.88%)
Feb 11, 2015
260.02
261.95
258.57
260.30
506,070
+0.20(+0.08%)
Feb 10, 2015
257.32
260.83
256.27
260.10
651,485
+5.88(+2.31%)
Feb 09, 2015
254.98
256.87
252.87
254.22
735,922
-1.20(-0.47%)
Feb 06, 2015
259.86
260.50
254.38
255.42
788,582
-4.95(-1.90%)
Feb 05, 2015
268.86
269.68
250.32
260.37
1,990,984
-11.72(-4.31%)
Feb 04, 2015
273.46
275.14
267.98
272.09
918,239
-2.75(-1.00%)
Feb 03, 2015
272.59
275.10
270.51
274.85
392,162
+3.50(+1.29%)
Feb 02, 2015
269.32
271.56
262.01
271.35
544,851
+2.50(+0.93%)
Jan 30, 2015
270.50
272.53
268.10
268.85
427,078
-3.82(-1.40%)
Jan 29, 2015
269.66
272.66
266.35
272.66
352,495
+2.63(+0.98%)
Jan 28, 2015
277.05
277.08
269.82
270.03
326,606
-4.33(-1.58%)
Jan 27, 2015
277.34
278.73
273.48
274.36
377,269
-5.49(-1.96%)
Jan 26, 2015
276.78
280.34
275.02
279.85
465,072
+1.96(+0.71%)
Jan 23, 2015
273.98
279.24
272.01
277.88
462,715
+3.83(+1.40%)
Jan 22, 2015
274.59
275.05
269.85
274.06
523,391
-0.46(-0.17%)
Jan 21, 2015
272.98
276.53
271.99
274.51
583,073
+1.53(+0.56%)
Jan 20, 2015
269.57
273.51
266.41
272.99
402,974
+3.47(+1.29%)
Jan 16, 2015
260.36
269.93
259.73
269.51
472,870
+9.21(+3.54%)
Jan 15, 2015
262.44
267.12
259.93
260.30
370,745
-1.60(-0.61%)
Jan 14, 2015
266.14
267.90
259.94
261.90
661,247
-5.75(-2.15%)
Jan 13, 2015
272.90
276.38
265.12
267.65
522,646
-3.55(-1.31%)
Jan 12, 2015
270.55
271.57
269.58
271.20
643,386
+0.57(+0.21%)
Jan 09, 2015
268.01
271.10
266.68
270.63
413,045
+2.62(+0.98%)
Jan 08, 2015
264.88
268.19
263.40
268.01
388,779
+7.43(+2.85%)
Jan 07, 2015
261.18
262.27
259.14
260.58
324,540
+1.98(+0.77%)
Jan 06, 2015
262.49
263.45
254.21
258.60
519,069
-3.33(-1.27%)
Jan 05, 2015
266.75
268.24
260.62
261.93
315,274
-3.70(-1.39%)
Jan 02, 2015
268.65
268.94
262.87
265.62
383,888
-0.63(-0.24%)
Dec 31, 2014
267.52
266.26
266.26
266.26
271,700
-0.77(-0.29%)
Dec 30, 2014
270.03
271.83
266.50
267.03
327,220
-4.16(-1.53%)
Dec 29, 2014
270.63
271.91
267.92
271.19
433,515
+0.21(+0.08%)
Dec 26, 2014
270.40
272.45
269.49
270.98
212,480
+0.86(+0.32%)
Dec 24, 2014
269.84
270.12
270.12
270.12
116,995
+0.44(+0.16%)
Dec 23, 2014
270.66
271.85
268.78
269.68
359,762
+0.26(+0.10%)
Dec 22, 2014
270.67
271.40
267.94
269.42
382,247
-0.05(-0.02%)
Dec 19, 2014
271.91
272.69
267.55
269.47
873,159
-0.63(-0.23%)
Dec 18, 2014
266.22
270.15
263.58
270.10
685,916
+6.80(+2.58%)
Dec 17, 2014
260.81
264.09
260.03
263.31
773,527
+4.00(+1.54%)
Dec 16, 2014
262.63
263.95
259.21
259.30
976,652
-3.64(-1.38%)
Dec 15, 2014
256.90
264.37
256.27
262.94
926,491
+7.60(+2.98%)
Dec 12, 2014
257.48
259.16
255.12
255.34
731,154
-3.43(-1.33%)
Dec 11, 2014
259.09
264.64
258.41
258.77
660,898
+0.67(+0.26%)
Dec 10, 2014
258.76
260.80
255.25
258.10
853,529
+0.19(+0.07%)
Dec 09, 2014
257.26
259.03
253.32
257.92
2,020,290
-1.15(-0.44%)
Dec 08, 2014
259.10
261.96
257.51
259.06
607,237
+0.07(+0.03%)
Dec 05, 2014
259.56
260.69
258.12
258.99
345,759
-0.39(-0.15%)
Dec 04, 2014
261.90
261.90
258.06
259.38
493,676
-2.60(-0.99%)
Dec 03, 2014
263.15
265.25
261.27
261.98
490,000
-1.43(-0.54%)
Dec 02, 2014
263.09
264.51
259.76
263.41
466,324
+1.28(+0.49%)
Dec 01, 2014
263.62
264.77
261.65
262.12
534,066
-3.96(-1.49%)
Nov 28, 2014
266.32
266.82
263.86
266.09
221,595
+1.40(+0.53%)
Nov 26, 2014
265.89
264.69
264.69
264.69
335,838
-0.20(-0.07%)
Nov 25, 2014
267.30
269.00
264.58
264.89
501,974
-1.51(-0.57%)
Nov 24, 2014
266.67
267.63
265.51
266.40
358,527
+1.02(+0.39%)
Nov 21, 2014
267.77
269.31
264.72
265.37
538,883
+0.25(+0.10%)
Nov 20, 2014
260.63
265.22
259.02
265.12
413,913
+3.92(+1.50%)
Nov 19, 2014
261.52
262.26
259.44
261.20
441,139
-1.28(-0.49%)
Nov 18, 2014
262.12
263.45
261.12
262.49
383,044
+1.04(+0.40%)
Nov 17, 2014
265.71
266.21
260.16
261.44
538,508
-4.26(-1.60%)
Nov 14, 2014
264.54
266.73
263.68
265.71
971,709
+1.15(+0.43%)
Nov 13, 2014
264.78
265.09
261.80
264.56
411,318
+0.93(+0.35%)
Nov 12, 2014
262.86
265.20
261.93
263.63
377,215
-0.98(-0.37%)
Nov 11, 2014
264.90
266.15
263.10
264.61
389,458
-0.66(-0.25%)
Nov 10, 2014
263.28
265.83
261.83
265.27
607,091
+1.28(+0.49%)
Nov 07, 2014
265.84
265.84
262.72
263.99
379,250
-1.28(-0.48%)
Nov 06, 2014
263.97
265.34
262.74
265.26
332,024
+0.89(+0.34%)
Nov 05, 2014
260.25
264.51
259.55
264.37
542,072
+5.50(+2.13%)
Nov 04, 2014
261.65
262.25
256.82
258.87
576,963
-3.48(-1.33%)
Nov 03, 2014
263.85
265.18
261.50
262.35
511,175
-1.40(-0.53%)
Oct 31, 2014
265.20
266.95
262.14
263.74
675,801
+0.35(+0.13%)
Oct 30, 2014
255.66
263.67
255.42
263.39
560,660
+5.93(+2.30%)
Oct 29, 2014
260.91
260.99
255.88
257.46
478,228
-3.61(-1.38%)
Oct 28, 2014
255.23
261.43
254.20
261.07
476,302
+6.91(+2.72%)
Oct 27, 2014
254.11
254.77
254.57
254.17
469,216
-0.41(-0.16%)
Oct 24, 2014
254.70
255.71
252.66
254.57
401,124
+0.24(+0.10%)
Oct 23, 2014
251.99
257.48
251.27
254.33
630,171
+4.18(+1.67%)
Oct 22, 2014
251.49
256.78
248.88
250.15
1,225,859
+0.57(+0.23%)
Oct 21, 2014
245.42
249.71
244.51
249.59
813,034
+6.60(+2.72%)
Oct 20, 2014
241.41
243.18
239.40
242.99
762,054
+1.24(+0.51%)
Oct 17, 2014
238.18
244.32
236.63
241.75
1,241,842
+7.05(+3.00%)
Oct 16, 2014
221.53
237.15
218.70
234.70
1,441,210
+12.54(+5.64%)
Oct 15, 2014
220.94
223.93
214.59
222.16
1,121,269
-0.55(-0.25%)
Oct 14, 2014
219.44
225.47
217.27
222.71
863,977
+4.33(+1.98%)
Oct 13, 2014
221.30
223.46
217.99
218.39
658,574
-2.19(-0.99%)
Oct 10, 2014
224.94
226.63
220.46
220.57
954,740
-4.68(-2.08%)
Oct 09, 2014
232.22
232.25
224.12
225.25
817,949
-6.50(-2.80%)
Oct 08, 2014
227.15
232.03
223.63
231.75
527,672
+5.37(+2.37%)
Oct 07, 2014
230.47
231.39
226.38
226.38
600,514
-5.83(-2.51%)
Oct 06, 2014
234.82
235.84
230.81
232.21
533,664
-2.22(-0.95%)
Oct 03, 2014
228.46
234.75
228.01
234.43
563,230
+7.62(+3.36%)
Oct 02, 2014
224.51
227.30
223.06
226.81
501,452
+0.96(+0.42%)
Oct 01, 2014
231.09
232.01
225.26
225.85
617,549
-5.24(-2.27%)
Sep 30, 2014
234.26
235.70
230.95
231.09
836,698
-2.50(-1.07%)
Sep 29, 2014
227.81
233.86
227.76
233.59
822,549
+2.42(+1.05%)
Sep 26, 2014
227.88
231.40
226.37
231.18
576,033
+4.91(+2.17%)
Sep 25, 2014
229.97
229.97
225.48
226.27
587,723
-4.62(-2.00%)
Sep 24, 2014
227.54
232.06
226.37
230.89
831,515
+3.34(+1.47%)
Sep 23, 2014
224.55
228.51
224.55
227.54
831,860
+2.77(+1.23%)
Sep 22, 2014
228.07
228.07
223.24
224.77
763,293
-4.44(-1.94%)
Sep 19, 2014
232.65
233.33
228.07
229.21
1,243,963
-2.86(-1.23%)
Sep 18, 2014
232.44
233.76
230.86
232.07
554,974
+1.19(+0.52%)
Sep 17, 2014
233.78
234.76
228.31
230.88
575,629
-2.08(-0.89%)
Sep 16, 2014
232.37
234.92
231.70
232.95
473,885
-0.71(-0.30%)
Sep 15, 2014
239.12
239.12
232.92
233.66
688,314
-6.40(-2.67%)
Sep 12, 2014
241.88
245.90
237.86
240.06
1,623,699
+4.69(+1.99%)
Sep 11, 2014
240.57
241.30
234.50
235.37
939,685
-5.90(-2.45%)
Sep 10, 2014
228.51
242.50
227.92
241.27
1,646,270
+12.63(+5.52%)
Sep 09, 2014
237.86
238.96
227.62
228.64
1,390,521
-10.06(-4.22%)
Sep 08, 2014
242.96
243.69
238.01
238.71
670,800
-5.14(-2.11%)
Sep 05, 2014
243.41
245.71
242.88
243.84
553,595
+0.22(+0.09%)
Sep 04, 2014
246.35
247.50
243.00
243.62
501,108
-1.62(-0.66%)
Sep 03, 2014
246.64
248.05
245.01
245.24
435,512
-0.78(-0.32%)
Sep 02, 2014
246.11
248.41
246.33
246.02
598,513
-0.31(-0.12%)
Aug 29, 2014
246.78
246.33
246.33
246.33
380,745
-0.06(-0.02%)
Aug 28, 2014
245.73
247.51
245.20
246.38
193,032
-0.82(-0.33%)
Aug 27, 2014
248.21
248.75
246.15
247.20
480,860
-0.72(-0.29%)
Aug 26, 2014
247.67
249.10
246.95
247.92
558,489
+0.93(+0.38%)
Aug 25, 2014
248.25
248.33
246.22
246.99
372,904
-0.62(-0.25%)
Aug 22, 2014
248.47
249.66
247.02
247.61
401,661
-2.05(-0.82%)
Aug 21, 2014
248.62
250.72
247.70
249.66
416,290
+1.19(+0.48%)
Aug 20, 2014
246.94
249.17
245.47
248.47
322,097
+1.54(+0.62%)
Aug 19, 2014
246.55
247.52
245.35
246.93
220,874
+0.77(+0.31%)
Aug 18, 2014
244.17
246.35
243.27
246.16
303,650
+4.61(+1.91%)
Aug 15, 2014
244.79
244.62
239.66
241.55
595,626
-3.06(-1.25%)
Aug 14, 2014
243.26
245.03
243.11
244.62
840,735
+1.58(+0.65%)
Aug 13, 2014
241.02
243.59
239.78
243.03
672,505
+3.21(+1.34%)
Aug 12, 2014
243.54
245.35
237.59
239.82
426,092
-4.78(-1.95%)
Aug 11, 2014
245.57
247.18
244.32
244.60
332,968
+0.55(+0.22%)
Aug 08, 2014
238.85
243.63
238.30
244.05
513,372
+5.42(+2.27%)
Aug 07, 2014
242.27
242.77
238.18
238.63
384,389
-1.62(-0.67%)
Aug 06, 2014
239.47
243.17
238.24
240.25
1,591,383
-0.60(-0.25%)
Aug 05, 2014
241.20
244.47
239.44
240.85
363,632
-2.62(-1.07%)
Aug 04, 2014
242.84
244.14
240.57
243.46
457,284
+2.09(+0.87%)
Aug 01, 2014
242.60
244.34
240.36
241.37
590,897
-2.77(-1.14%)
Jul 31, 2014
250.20
250.68
243.90
244.14
613,438
-7.61(-3.02%)
Jul 30, 2014
250.00
252.28
249.39
251.75
313,396
+2.26(+0.91%)
Jul 29, 2014
248.37
251.38
248.37
249.48
500,334
+1.24(+0.50%)
Jul 28, 2014
250.75
251.31
247.32
248.25
379,451
-3.60(-1.43%)
Jul 25, 2014
251.75
252.47
250.23
251.85
274,225
-1.06(-0.42%)
Jul 24, 2014
255.01
255.09
252.10
252.91
540,292
-0.27(-0.11%)
Jul 23, 2014
252.70
255.13
251.87
253.18
367,281
-0.28(-0.11%)
Jul 22, 2014
252.85
256.41
252.84
253.46
541,249
+1.18(+0.47%)
Jul 21, 2014
250.75
252.33
247.31
252.28
729,033
+0.34(+0.13%)
Jul 18, 2014
253.51
255.38
251.41
251.94
747,922
-4.05(-1.58%)
Jul 17, 2014
256.13
268.70
250.70
255.99
1,263,354
-0.14(-0.05%)
Jul 16, 2014
257.50
259.33
255.49
256.13
698,505
-0.53(-0.21%)
Jul 15, 2014
259.28
260.38
254.34
256.66
717,123
-2.64(-1.02%)
Jul 14, 2014
258.13
260.25
257.74
259.30
395,342
+3.00(+1.17%)
Jul 11, 2014
255.06
257.22
254.27
256.31
456,686
+1.28(+0.50%)
Jul 10, 2014
254.48
257.71
253.80
255.03
622,870
-2.40(-0.93%)
Jul 09, 2014
257.65
259.98
256.67
257.43
380,664
-0.31(-0.12%)
Jul 08, 2014
258.33
260.25
254.33
257.74
788,359
-2.22(-0.86%)
Jul 07, 2014
263.49
264.97
259.63
259.96
640,254
-5.13(-1.93%)
Jul 03, 2014
262.81
265.09
265.09
265.09
368,820
+3.58(+1.37%)
Jul 02, 2014
264.01
266.86
261.16
261.51
671,310
-3.67(-1.38%)
Jul 01, 2014
263.35
265.89
261.90
265.18
464,176
+3.39(+1.29%)
Jun 30, 2014
262.04
264.72
261.31
261.79
650,477
-0.61(-0.23%)
Jun 27, 2014
260.06
262.86
258.15
262.40
583,047
+2.75(+1.06%)
Jun 26, 2014
261.54
262.04
259.15
259.66
562,634
-1.67(-0.64%)
Jun 25, 2014
260.65
261.93
258.09
261.32
495,775
+0.68(+0.26%)
Jun 24, 2014
259.86
262.78
256.61
260.64
769,118
+0.32(+0.12%)
Jun 23, 2014
256.08
261.02
256.08
260.33
701,209
+3.98(+1.55%)
Jun 20, 2014
252.40
256.48
252.40
256.34
839,085
+3.88(+1.54%)
Jun 19, 2014
254.11
255.52
250.96
252.46
619,716
-1.42(-0.56%)
Jun 18, 2014
252.91
254.23
250.58
253.88
454,202
+0.24(+0.10%)
Jun 17, 2014
254.07
256.47
253.48
253.63
489,054
-1.08(-0.42%)
Jun 16, 2014
251.83
255.46
250.77
254.72
603,948
+3.56(+1.42%)
Jun 13, 2014
246.20
251.22
245.03
251.15
423,571
+6.16(+2.52%)
Jun 12, 2014
246.48
248.61
244.01
244.99
332,405
-3.57(-1.44%)
Jun 11, 2014
246.25
248.88
245.53
248.56
340,381
+1.03(+0.42%)
Jun 10, 2014
247.46
248.89
245.61
247.53
417,713
-0.25(-0.10%)
Jun 06, 2014
240.79
247.93
240.25
247.78
520,973
+7.32(+3.04%)
Jun 05, 2014
239.75
240.68
237.31
240.46
369,007
+0.60(+0.25%)
Jun 04, 2014
238.35
240.07
237.32
239.86
390,086
+0.20(+0.09%)
Jun 03, 2014
242.63
243.28
238.50
239.66
606,066
-3.13(-1.29%)
Jun 02, 2014
241.44
243.48
239.25
242.78
566,962
+4.45(+1.87%)
May 30, 2014
238.97
238.97
236.27
238.33
626,849
-0.73(-0.30%)
May 29, 2014
236.08
239.10
234.51
239.06
433,618
+3.29(+1.39%)
May 28, 2014
235.39
239.60
235.39
235.77
964,640
+0.38(+0.16%)
May 27, 2014
232.70
235.82
232.10
235.39
938,889
+3.73(+1.61%)
May 23, 2014
227.18
231.66
231.66
231.66
760,201
+4.78(+2.10%)
May 22, 2014
225.43
228.35
223.52
226.88
368,434
+1.27(+0.56%)
May 21, 2014
222.38
226.02
221.29
225.62
572,451
+4.06(+1.83%)
May 20, 2014
222.32
223.93
221.16
221.56
459,111
-1.62(-0.73%)
May 19, 2014
221.96
223.74
221.38
223.18
440,876
-0.13(-0.06%)
May 16, 2014
219.15
223.54
217.02
223.31
510,660
+4.59(+2.10%)
May 15, 2014
224.14
224.34
218.23
218.72
910,089
-5.64(-2.51%)
May 14, 2014
226.89
227.43
223.65
224.36
431,818
-2.76(-1.21%)
May 13, 2014
225.10
229.11
223.24
227.12
861,260
+1.28(+0.57%)
May 12, 2014
221.71
226.04
220.28
225.83
1,140,737
+5.77(+2.62%)
May 09, 2014
218.41
220.06
216.86
220.06
862,351
+0.85(+0.39%)
May 08, 2014
217.81
222.05
217.19
219.21
930,871
+1.71(+0.79%)
May 07, 2014
222.69
223.91
214.82
217.50
1,487,986
-4.97(-2.23%)
May 06, 2014
223.29
223.90
220.64
222.47
1,096,640
-1.08(-0.48%)
May 05, 2014
220.35
223.82
219.00
223.55
954,898
+1.19(+0.54%)
May 02, 2014
223.78
225.38
221.86
222.36
911,471
-0.74(-0.33%)
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
.