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 28, 2017
242.46
242.72
227.88
233.48
1,963,653
-10.20(-4.19%)
Apr 27, 2017
245.84
245.84
243.24
243.69
436,989
-1.67(-0.68%)
Apr 26, 2017
245.91
246.66
244.67
245.36
383,561
-0.64(-0.26%)
Apr 25, 2017
244.54
247.14
244.38
246.00
511,023
+2.00(+0.82%)
Apr 24, 2017
246.60
246.88
243.75
244.00
808,679
+1.27(+0.52%)
Apr 21, 2017
244.12
249.03
241.76
242.72
1,166,703
-1.04(-0.43%)
Apr 20, 2017
235.65
246.36
232.35
243.76
1,496,584
+18.69(+8.30%)
Apr 19, 2017
223.28
225.62
220.94
225.08
854,838
+2.47(+1.11%)
Apr 18, 2017
222.57
224.46
221.40
222.61
531,729
-0.48(-0.21%)
Apr 17, 2017
221.28
224.35
220.24
223.08
632,679
+3.37(+1.53%)
Apr 13, 2017
223.19
223.52
219.59
219.72
518,039
-3.73(-1.67%)
Apr 12, 2017
222.92
225.81
222.86
223.45
723,867
+0.52(+0.24%)
Apr 11, 2017
229.16
230.49
219.88
222.92
1,954,851
-8.72(-3.76%)
Apr 10, 2017
234.12
235.85
231.35
231.64
649,492
-3.16(-1.35%)
Apr 07, 2017
235.89
237.76
234.63
234.80
589,130
-2.17(-0.92%)
Apr 06, 2017
234.73
238.25
233.92
236.97
451,359
+2.90(+1.24%)
Apr 05, 2017
235.42
238.45
233.62
234.07
673,479
-0.66(-0.28%)
Apr 04, 2017
233.08
236.92
232.86
234.74
1,035,358
+0.60(+0.26%)
Apr 03, 2017
233.60
235.01
231.24
234.14
783,338
+1.24(+0.53%)
Mar 31, 2017
232.67
233.83
231.89
232.90
534,825
+0.11(+0.05%)
Mar 30, 2017
229.46
233.30
228.88
232.78
487,478
+3.32(+1.45%)
Mar 29, 2017
228.80
229.75
227.74
229.46
291,089
+0.59(+0.26%)
Mar 28, 2017
227.27
229.66
226.88
228.87
536,940
+1.19(+0.52%)
Mar 27, 2017
225.80
228.53
223.17
227.69
660,284
-0.34(-0.15%)
Mar 24, 2017
228.42
229.81
226.39
228.02
364,971
+0.81(+0.36%)
Mar 23, 2017
225.23
228.95
225.09
227.21
397,890
+1.92(+0.85%)
Mar 22, 2017
223.96
226.57
223.55
225.29
356,102
+1.48(+0.66%)
Mar 21, 2017
228.41
230.13
223.55
223.81
741,519
-4.91(-2.15%)
Mar 20, 2017
229.64
230.11
227.66
228.72
538,948
-0.44(-0.19%)
Mar 17, 2017
229.72
230.72
228.56
229.16
733,318
-0.07(-0.03%)
Mar 16, 2017
230.26
230.83
227.84
229.24
416,474
-0.43(-0.19%)
Mar 15, 2017
230.45
230.89
225.87
229.67
827,674
+0.02(+0.01%)
Mar 14, 2017
230.59
231.00
228.39
229.65
634,557
-2.14(-0.92%)
Mar 13, 2017
232.69
233.77
231.44
231.79
318,804
-0.36(-0.15%)
Mar 10, 2017
232.90
234.94
231.13
232.15
529,526
+0.25(+0.11%)
Mar 09, 2017
230.46
232.53
229.43
231.89
409,035
+1.63(+0.71%)
Mar 08, 2017
230.17
232.72
228.77
230.27
418,910
+1.07(+0.47%)
Mar 07, 2017
229.90
230.02
227.79
229.20
367,228
-0.38(-0.16%)
Mar 06, 2017
226.89
230.67
225.08
229.57
549,923
+0.77(+0.34%)
Mar 03, 2017
227.65
229.55
226.37
228.81
832,616
+0.65(+0.28%)
Mar 02, 2017
231.72
232.67
227.93
228.16
500,747
-3.44(-1.49%)
Mar 01, 2017
228.84
233.10
227.65
231.60
664,979
+4.34(+1.91%)
Feb 28, 2017
231.15
231.17
226.50
227.26
986,518
-3.54(-1.54%)
Feb 27, 2017
228.98
231.47
228.07
230.81
786,975
+1.83(+0.80%)
Feb 24, 2017
225.29
229.26
224.31
228.98
815,020
+2.23(+0.99%)
Feb 23, 2017
225.03
227.77
223.80
226.74
698,555
+2.39(+1.06%)
Feb 22, 2017
222.76
225.80
221.09
224.36
471,132
+0.38(+0.17%)
Feb 21, 2017
219.31
224.39
215.95
223.97
685,023
+4.13(+1.88%)
Feb 17, 2017
219.84
219.84
219.84
0
+3.39(+1.57%)
Feb 16, 2017
216.52
216.95
215.06
216.44
388,428
+0.79(+0.36%)
Feb 15, 2017
214.00
216.38
212.84
215.66
347,365
+1.10(+0.51%)
Feb 14, 2017
212.12
215.63
211.83
214.55
706,396
+1.48(+0.69%)
Feb 13, 2017
213.20
214.44
212.82
213.08
420,655
+1.22(+0.57%)
Feb 10, 2017
213.36
213.36
209.39
211.86
497,325
-1.50(-0.70%)
Feb 09, 2017
210.80
214.57
210.80
213.36
531,840
+2.69(+1.28%)
Feb 08, 2017
210.10
212.87
209.81
210.68
652,958
+0.61(+0.29%)
Feb 07, 2017
211.00
212.45
209.70
210.07
637,087
-1.29(-0.61%)
Feb 06, 2017
212.86
214.39
210.59
211.36
510,008
-1.54(-0.72%)
Feb 03, 2017
212.19
214.24
212.19
212.90
497,526
+2.02(+0.96%)
Feb 02, 2017
213.98
214.55
210.45
210.88
716,853
-4.12(-1.91%)
Feb 01, 2017
213.86
215.00
212.91
215.00
637,376
+1.88(+0.88%)
Jan 31, 2017
213.45
215.11
211.30
213.12
704,024
+0.19(+0.09%)
Jan 30, 2017
206.96
213.26
206.65
212.93
749,603
+5.44(+2.62%)
Jan 27, 2017
208.57
210.48
205.45
207.49
684,558
+0.61(+0.29%)
Jan 26, 2017
205.30
211.60
200.34
206.89
1,994,882
-5.19(-2.45%)
Jan 25, 2017
212.29
215.13
210.94
212.07
773,611
+0.98(+0.46%)
Jan 24, 2017
212.40
212.85
208.55
211.09
745,023
-2.18(-1.02%)
Jan 23, 2017
215.17
215.56
212.40
213.28
715,557
-1.87(-0.87%)
Jan 20, 2017
216.12
216.12
213.90
215.14
591,233
+0.31(+0.14%)
Jan 19, 2017
216.88
217.30
214.34
214.84
401,382
-1.31(-0.60%)
Jan 18, 2017
214.70
216.94
214.52
216.14
458,246
+1.51(+0.70%)
Jan 17, 2017
220.50
220.79
213.26
214.63
1,027,233
-7.05(-3.18%)
Jan 13, 2017
221.68
221.68
221.68
0
+1.75(+0.80%)
Jan 12, 2017
217.78
220.27
216.80
219.92
323,033
+1.00(+0.46%)
Jan 11, 2017
219.66
220.28
216.44
218.92
701,316
-0.62(-0.28%)
Jan 10, 2017
221.63
222.71
218.78
219.54
608,213
-2.17(-0.98%)
Jan 09, 2017
221.02
222.48
219.39
221.71
494,207
+1.19(+0.54%)
Jan 06, 2017
219.81
221.84
218.37
220.53
543,529
+0.47(+0.21%)
Jan 05, 2017
220.49
222.37
218.39
220.06
464,062
-1.83(-0.82%)
Jan 04, 2017
219.56
222.39
216.60
221.89
548,496
+4.45(+2.05%)
Jan 03, 2017
215.74
217.56
214.16
217.44
502,974
+4.21(+1.97%)
Dec 30, 2016
213.23
213.23
213.23
0
-0.70(-0.33%)
Dec 29, 2016
214.33
215.74
212.60
213.93
448,160
+0.63(+0.30%)
Dec 28, 2016
218.36
218.36
212.27
213.30
661,196
-4.80(-2.20%)
Dec 27, 2016
217.83
219.94
217.46
218.09
242,869
+0.06(+0.03%)
Dec 23, 2016
218.03
218.03
218.03
0
+1.85(+0.85%)
Dec 22, 2016
218.88
218.88
214.35
216.18
409,687
-1.88(-0.86%)
Dec 21, 2016
216.66
220.03
215.22
218.06
357,082
+2.18(+1.01%)
Dec 20, 2016
216.84
217.22
213.83
215.88
297,662
+0.36(+0.16%)
Dec 19, 2016
213.66
217.84
213.54
215.53
495,466
+1.99(+0.93%)
Dec 16, 2016
216.02
216.41
212.61
213.54
872,239
-2.38(-1.10%)
Dec 15, 2016
214.45
217.94
211.84
215.92
544,832
+1.30(+0.60%)
Dec 14, 2016
217.36
219.19
213.11
214.62
615,129
-2.51(-1.16%)
Dec 13, 2016
216.80
217.43
213.27
217.13
458,259
+1.94(+0.90%)
Dec 12, 2016
216.73
218.92
213.66
215.19
462,650
-1.49(-0.69%)
Dec 09, 2016
221.28
221.46
211.42
216.68
999,541
-7.16(-3.20%)
Dec 08, 2016
218.52
225.54
216.32
223.84
791,532
+5.95(+2.73%)
Dec 07, 2016
211.93
218.38
210.82
217.90
681,721
+5.92(+2.79%)
Dec 06, 2016
209.00
212.07
206.96
211.98
593,920
+3.52(+1.69%)
Dec 05, 2016
205.25
210.25
204.60
208.46
730,302
+4.37(+2.14%)
Dec 02, 2016
205.06
209.95
201.39
204.10
1,025,945
-8.84(-4.15%)
Dec 01, 2016
213.78
214.05
211.09
212.93
681,008
-0.56(-0.26%)
Nov 30, 2016
214.25
216.00
212.33
213.49
726,496
+0.07(+0.03%)
Nov 29, 2016
217.24
217.63
213.14
213.43
517,351
-3.11(-1.44%)
Nov 28, 2016
219.04
219.18
214.63
216.53
799,026
-2.47(-1.13%)
Nov 25, 2016
219.58
220.10
217.48
219.01
206,704
-0.34(-0.15%)
Nov 23, 2016
219.34
219.34
219.34
0
+1.80(+0.83%)
Nov 22, 2016
213.25
218.02
211.94
217.54
1,012,569
+4.16(+1.95%)
Nov 21, 2016
203.21
213.69
203.21
213.38
1,354,279
+10.32(+5.08%)
Nov 18, 2016
203.36
204.25
200.42
203.06
664,199
+0.05(+0.02%)
Nov 17, 2016
197.87
203.29
196.93
203.01
756,571
+6.38(+3.25%)
Nov 16, 2016
195.14
197.41
194.75
196.63
396,362
+0.53(+0.27%)
Nov 15, 2016
197.08
197.83
193.42
196.10
621,627
-0.62(-0.31%)
Nov 14, 2016
199.25
199.31
192.62
196.71
810,517
-0.86(-0.43%)
Nov 11, 2016
195.25
199.26
194.64
197.57
837,544
+1.80(+0.92%)
Nov 10, 2016
194.90
196.69
191.16
195.77
835,493
+2.30(+1.19%)
Nov 09, 2016
186.22
195.82
184.82
193.47
850,465
+5.39(+2.86%)
Nov 08, 2016
189.04
190.11
185.64
188.08
508,063
-2.09(-1.10%)
Nov 07, 2016
188.48
191.14
186.74
190.17
325,808
+3.72(+2.00%)
Nov 04, 2016
186.17
188.45
185.59
186.45
505,404
-0.23(-0.12%)
Nov 03, 2016
186.90
188.19
186.35
186.68
402,776
+0.02(+0.01%)
Nov 02, 2016
188.56
188.56
186.03
186.66
490,837
-1.60(-0.85%)
Nov 01, 2016
191.06
191.88
186.48
188.26
494,504
-2.06(-1.08%)
Oct 31, 2016
190.48
190.83
188.46
190.32
864,480
+0.60(+0.31%)
Oct 28, 2016
189.42
190.96
187.83
189.73
505,502
+1.18(+0.63%)
Oct 27, 2016
190.25
190.25
186.83
188.54
572,594
-0.30(-0.16%)
Oct 26, 2016
189.21
191.35
188.51
188.84
449,093
-0.95(-0.50%)
Oct 25, 2016
192.12
187.40
189.79
705,777
-2.41(-1.25%)
Oct 24, 2016
188.40
192.77
187.83
192.20
893,536
+6.09(+3.27%)
Oct 21, 2016
189.32
190.54
184.01
186.12
1,334,390
-4.49(-2.35%)
Oct 20, 2016
200.81
200.81
187.84
190.60
1,825,982
-9.32(-4.66%)
Oct 19, 2016
197.75
200.69
196.41
199.92
862,390
+3.45(+1.76%)
Oct 18, 2016
192.78
197.00
192.51
196.47
495,449
+4.30(+2.24%)
Oct 17, 2016
196.21
198.61
191.95
192.16
544,479
-3.09(-1.58%)
Oct 14, 2016
193.76
195.78
192.21
195.25
468,979
+2.73(+1.42%)
Oct 13, 2016
192.64
193.58
190.44
192.53
357,586
-1.33(-0.69%)
Oct 12, 2016
194.66
195.36
193.13
193.86
365,682
+0.02(+0.01%)
Oct 11, 2016
194.71
195.44
191.50
193.84
519,324
-0.49(-0.25%)
Oct 10, 2016
194.85
197.36
193.80
194.33
525,378
-0.14(-0.07%)
Oct 07, 2016
199.89
200.08
193.55
194.47
655,774
-4.77(-2.39%)
Oct 06, 2016
200.24
200.76
197.48
199.24
450,755
-2.08(-1.03%)
Oct 05, 2016
199.71
202.30
198.39
201.31
486,843
+3.32(+1.68%)
Oct 04, 2016
202.56
203.69
197.19
197.99
492,649
-3.90(-1.93%)
Oct 03, 2016
199.69
204.00
198.73
201.89
571,088
+2.21(+1.10%)
Sep 30, 2016
198.26
200.95
196.27
199.69
708,539
+1.47(+0.74%)
Sep 29, 2016
198.99
201.12
197.47
198.22
561,852
-1.17(-0.59%)
Sep 28, 2016
198.34
201.12
198.03
199.39
669,196
+0.69(+0.35%)
Sep 27, 2016
197.38
199.76
195.56
198.70
521,138
+1.89(+0.96%)
Sep 26, 2016
198.61
198.61
194.37
196.81
804,388
-5.17(-2.56%)
Sep 23, 2016
201.31
203.37
201.09
201.98
329,142
-1.00(-0.49%)
Sep 22, 2016
201.30
203.48
200.37
202.97
471,356
+2.26(+1.13%)
Sep 21, 2016
200.16
201.85
198.28
200.71
506,939
+1.76(+0.88%)
Sep 20, 2016
201.85
202.66
197.19
198.95
638,135
-2.14(-1.06%)
Sep 19, 2016
200.83
203.51
200.31
201.09
445,342
+1.45(+0.73%)
Sep 16, 2016
199.00
200.53
197.02
199.64
680,824
-0.86(-0.43%)
Sep 15, 2016
197.67
201.84
196.88
200.50
538,182
+2.04(+1.03%)
Sep 14, 2016
198.75
201.72
197.50
198.46
595,434
-0.19(-0.09%)
Sep 13, 2016
201.03
204.76
197.26
198.64
957,473
-2.87(-1.42%)
Sep 12, 2016
192.93
202.30
192.52
201.51
950,066
+7.29(+3.75%)
Sep 09, 2016
199.65
200.95
194.19
194.22
784,392
-8.00(-3.96%)
Sep 08, 2016
200.44
204.05
199.90
202.23
820,709
+1.45(+0.72%)
Sep 07, 2016
198.10
201.13
197.68
200.78
763,164
+2.44(+1.23%)
Sep 06, 2016
195.47
199.28
195.00
198.34
910,875
+2.96(+1.52%)
Sep 02, 2016
196.36
195.38
195.38
195.38
632,355
-0.27(-0.14%)
Sep 01, 2016
189.14
195.65
189.14
195.65
1,467,685
+5.22(+2.74%)
Aug 31, 2016
186.12
190.76
185.31
190.42
955,669
+3.61(+1.93%)
Aug 30, 2016
185.40
186.95
184.22
186.81
658,260
+1.76(+0.95%)
Aug 29, 2016
185.35
186.67
183.84
185.05
479,329
+0.15(+0.08%)
Aug 26, 2016
186.34
188.06
182.81
184.91
915,476
-1.59(-0.85%)
Aug 25, 2016
185.60
188.00
185.25
186.50
729,362
+1.99(+1.08%)
Aug 24, 2016
187.38
187.79
184.02
184.50
893,092
-3.08(-1.64%)
Aug 23, 2016
187.65
188.01
185.68
187.59
898,288
+0.92(+0.49%)
Aug 22, 2016
184.91
187.38
184.09
186.66
1,136,761
+0.37(+0.20%)
Aug 19, 2016
187.04
187.04
180.27
186.29
3,418,390
-2.02(-1.07%)
Aug 18, 2016
188.95
190.16
186.09
188.31
1,713,065
-1.30(-0.69%)
Aug 17, 2016
194.26
194.54
186.89
189.61
1,605,050
-7.58(-3.84%)
Aug 16, 2016
198.92
200.70
195.86
197.19
593,924
-3.00(-1.50%)
Aug 15, 2016
201.84
202.08
197.38
200.19
942,907
-3.69(-1.81%)
Aug 12, 2016
203.54
205.53
202.38
203.87
396,518
-0.85(-0.41%)
Aug 11, 2016
203.94
206.38
203.52
204.72
357,374
+1.12(+0.55%)
Aug 10, 2016
206.41
206.41
202.01
203.60
374,384
-1.55(-0.75%)
Aug 09, 2016
207.49
208.41
203.90
205.15
397,536
-2.34(-1.13%)
Aug 08, 2016
207.37
208.99
206.49
207.49
495,062
+0.50(+0.24%)
Aug 05, 2016
206.01
209.67
205.85
206.98
488,823
+2.86(+1.40%)
Aug 04, 2016
206.61
207.41
201.61
204.13
726,883
-2.81(-1.36%)
Aug 03, 2016
206.34
207.66
205.33
206.94
545,436
-0.25(-0.12%)
Aug 02, 2016
210.50
212.29
205.61
207.19
922,681
-5.16(-2.43%)
Aug 01, 2016
215.84
215.93
210.89
212.34
893,211
-3.25(-1.51%)
Jul 29, 2016
216.97
217.79
213.19
215.59
703,907
-2.07(-0.95%)
Jul 28, 2016
217.34
218.58
215.16
217.66
646,524
+0.34(+0.16%)
Jul 27, 2016
217.31
219.27
215.87
217.31
795,266
+0.44(+0.20%)
Jul 26, 2016
214.69
217.53
213.67
216.88
689,577
+2.44(+1.14%)
Jul 25, 2016
215.19
217.20
213.52
214.44
682,891
-0.65(-0.30%)
Jul 22, 2016
212.41
218.16
209.88
215.09
799,105
+2.08(+0.97%)
Jul 21, 2016
213.16
223.13
204.50
213.01
1,977,926
+12.87(+6.43%)
Jul 20, 2016
200.12
200.57
195.96
200.14
1,157,081
+0.57(+0.28%)
Jul 19, 2016
196.63
199.91
195.32
199.57
750,329
+2.90(+1.47%)
Jul 18, 2016
196.82
197.99
194.57
196.68
831,765
-1.74(-0.88%)
Jul 15, 2016
198.54
198.86
195.55
198.42
702,259
+0.61(+0.31%)
Jul 14, 2016
196.44
198.48
195.53
197.81
597,806
+2.87(+1.47%)
Jul 13, 2016
199.42
199.84
194.27
194.94
753,758
-3.48(-1.75%)
Jul 12, 2016
197.93
200.65
197.31
198.42
721,155
+2.59(+1.32%)
Jul 11, 2016
192.96
202.17
192.72
195.83
1,596,065
+8.78(+4.69%)
Jul 08, 2016
185.50
183.58
183.58
187.06
948,193
+3.47(+1.89%)
Jul 07, 2016
182.14
186.08
181.89
183.58
1,041,000
+1.51(+0.83%)
Jul 06, 2016
179.37
183.47
178.33
182.07
1,221,741
+1.80(+1.00%)
Jul 05, 2016
180.35
180.75
178.86
180.28
897,588
-1.97(-1.08%)
Jul 01, 2016
182.45
182.25
182.25
182.25
741,615
-0.11(-0.06%)
Jun 30, 2016
180.95
182.41
176.87
182.36
1,159,461
+1.95(+1.08%)
Jun 29, 2016
175.84
180.74
175.56
180.41
976,021
+5.92(+3.39%)
Jun 28, 2016
174.95
176.63
173.66
174.49
1,207,675
+0.99(+0.57%)
Jun 27, 2016
178.35
179.85
172.22
173.50
1,909,384
-6.27(-3.49%)
Jun 24, 2016
179.38
183.81
178.72
179.78
1,194,296
-7.88(-4.20%)
Jun 23, 2016
187.52
188.40
186.80
187.66
590,616
+1.50(+0.81%)
Jun 22, 2016
185.89
187.63
185.54
186.16
862,506
-0.01(-0.00%)
Jun 21, 2016
186.31
187.69
180.72
186.17
2,213,776
-0.74(-0.39%)
Jun 20, 2016
195.49
195.89
186.51
186.91
1,561,751
-5.98(-3.10%)
Jun 17, 2016
192.71
193.73
191.23
192.88
1,329,564
+0.62(+0.32%)
Jun 16, 2016
193.01
193.37
188.01
192.26
646,756
-1.30(-0.67%)
Jun 15, 2016
194.52
195.32
188.95
193.56
989,908
-0.96(-0.49%)
Jun 14, 2016
195.93
196.40
189.16
194.52
1,559,324
-3.68(-1.85%)
Jun 13, 2016
200.32
203.06
198.09
198.20
645,870
-2.49(-1.24%)
Jun 10, 2016
205.46
205.99
199.99
200.68
716,291
-6.53(-3.15%)
Jun 09, 2016
207.96
208.72
206.69
207.21
469,197
-1.10(-0.53%)
Jun 08, 2016
210.11
211.29
207.12
208.31
518,522
-1.69(-0.81%)
Jun 07, 2016
210.92
211.06
208.27
210.00
406,635
-0.78(-0.37%)
Jun 06, 2016
208.14
211.61
206.07
210.78
398,571
+2.65(+1.27%)
Jun 03, 2016
208.02
208.86
205.75
208.13
576,091
-0.83(-0.40%)
Jun 02, 2016
207.07
209.26
205.73
208.96
756,513
+1.74(+0.84%)
Jun 01, 2016
206.82
208.23
203.77
207.22
639,695
+0.40(+0.19%)
May 31, 2016
200.97
207.60
198.83
206.82
1,184,219
+6.64(+3.32%)
May 27, 2016
197.31
200.18
200.18
200.18
449,503
+2.80(+1.42%)
May 26, 2016
198.55
199.30
195.68
197.38
453,899
-0.74(-0.37%)
May 25, 2016
195.56
199.00
195.56
198.11
569,424
+2.94(+1.51%)
May 24, 2016
191.91
195.42
191.78
195.17
334,740
+4.09(+2.14%)
May 23, 2016
191.32
192.74
189.55
191.08
459,319
-1.05(-0.55%)
May 20, 2016
192.40
192.95
191.04
192.13
578,291
+0.90(+0.47%)
May 19, 2016
196.42
196.88
191.01
191.22
951,522
-6.69(-3.38%)
May 18, 2016
196.25
199.84
194.21
197.92
959,430
+1.67(+0.85%)
May 17, 2016
190.78
198.26
189.86
196.25
1,215,241
+5.40(+2.83%)
May 16, 2016
187.17
191.26
186.93
190.85
517,990
+3.23(+1.72%)
May 13, 2016
188.49
190.08
186.78
187.62
637,308
-0.47(-0.25%)
May 12, 2016
190.91
191.31
186.51
188.10
1,307,826
-2.35(-1.23%)
May 11, 2016
190.13
191.85
188.95
190.44
1,034,008
+0.20(+0.10%)
May 10, 2016
189.47
192.41
189.47
190.25
520,776
+1.01(+0.54%)
May 09, 2016
189.81
190.21
188.40
189.23
767,591
-0.52(-0.27%)
May 06, 2016
186.04
189.92
185.96
189.75
812,272
+3.37(+1.81%)
May 05, 2016
187.09
188.51
186.12
186.38
682,042
-0.47(-0.25%)
May 04, 2016
186.16
187.23
185.29
186.86
1,046,112
-0.33(-0.17%)
May 03, 2016
187.85
188.30
186.55
187.19
842,782
-1.60(-0.85%)
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
.