Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
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, 2014
223.01
225.43
221.53
225.16
1,382,257
+1.90(+0.85%)
Apr 29, 2014
219.14
223.35
218.04
223.26
1,095,157
+4.58(+2.09%)
Apr 28, 2014
220.72
221.57
215.50
218.68
1,449,615
-1.10(-0.50%)
Apr 25, 2014
224.32
224.48
219.47
219.78
1,597,148
-4.82(-2.15%)
Apr 24, 2014
226.19
226.97
220.47
224.60
1,774,774
-0.73(-0.32%)
Apr 23, 2014
225.25
228.60
224.28
225.33
2,044,837
+0.30(+0.13%)
Apr 22, 2014
228.64
230.90
223.44
225.03
1,577,015
-2.28(-1.00%)
Apr 21, 2014
228.62
229.14
225.27
227.31
2,051,101
-0.79(-0.35%)
Apr 17, 2014
230.84
228.10
228.10
228.10
2,275,985
-17.69(-7.20%)
Apr 16, 2014
241.28
246.20
240.79
245.80
1,336,562
+6.25(+2.61%)
Apr 15, 2014
234.26
241.00
234.11
239.55
1,713,807
+5.20(+2.22%)
Apr 14, 2014
231.52
235.16
229.84
234.35
1,756,366
+5.02(+2.19%)
Apr 11, 2014
233.75
236.07
228.73
229.33
1,327,389
-6.87(-2.91%)
Apr 10, 2014
246.66
247.79
235.72
236.20
1,250,661
-10.54(-4.27%)
Apr 09, 2014
240.25
247.07
239.40
246.74
1,285,650
+8.25(+3.46%)
Apr 08, 2014
238.29
241.12
234.64
238.49
1,238,054
-0.20(-0.08%)
Apr 07, 2014
243.41
244.88
231.50
238.69
2,294,165
-5.83(-2.38%)
Apr 04, 2014
250.02
250.59
244.19
244.51
1,197,269
-3.39(-1.37%)
Apr 03, 2014
254.36
255.17
247.05
247.90
1,270,538
-5.17(-2.04%)
Apr 02, 2014
254.86
255.83
251.35
253.07
828,203
-0.63(-0.25%)
Apr 01, 2014
255.58
255.91
250.80
253.70
1,150,042
+0.10(+0.04%)
Mar 31, 2014
256.77
258.48
250.92
253.60
1,145,930
-1.66(-0.65%)
Mar 28, 2014
254.62
258.66
253.52
255.25
937,048
+0.93(+0.37%)
Mar 27, 2014
252.28
254.53
249.38
254.32
1,096,198
+0.65(+0.26%)
Mar 26, 2014
259.87
262.16
253.50
253.67
1,155,134
-5.56(-2.14%)
Mar 25, 2014
263.20
264.54
256.67
259.23
1,174,408
-2.00(-0.77%)
Mar 24, 2014
268.17
269.84
260.11
261.23
1,101,118
-5.44(-2.04%)
Mar 21, 2014
276.53
279.69
266.68
266.68
2,191,919
-7.23(-2.64%)
Mar 20, 2014
264.53
274.11
264.33
273.91
1,022,558
+9.18(+3.47%)
Mar 19, 2014
268.53
271.80
262.48
264.73
1,002,476
-3.37(-1.26%)
Mar 18, 2014
264.02
268.18
262.74
268.10
1,088,295
+5.81(+2.21%)
Mar 17, 2014
260.00
267.42
259.61
262.29
1,160,625
+2.98(+1.15%)
Mar 14, 2014
258.53
261.61
256.02
259.31
752,639
+0.42(+0.16%)
Mar 13, 2014
267.16
267.42
256.75
258.89
550,231
-7.20(-2.71%)
Mar 12, 2014
263.73
266.28
260.07
266.10
438,502
+0.47(+0.18%)
Mar 11, 2014
265.58
267.68
263.53
265.63
498,303
+1.10(+0.42%)
Mar 10, 2014
268.13
269.27
263.41
264.54
525,860
-3.33(-1.24%)
Mar 07, 2014
267.40
268.56
265.25
267.87
446,360
+1.53(+0.57%)
Mar 06, 2014
265.77
266.93
262.51
266.34
521,825
+1.99(+0.75%)
Mar 05, 2014
265.75
266.55
262.50
264.35
426,722
-2.91(-1.09%)
Mar 04, 2014
262.45
267.63
262.12
267.26
564,996
+8.31(+3.21%)
Mar 03, 2014
261.85
261.86
255.09
258.95
815,060
-6.43(-2.42%)
Feb 28, 2014
265.02
267.50
262.51
265.38
697,868
+0.78(+0.30%)
Feb 27, 2014
263.05
266.47
261.29
264.60
680,284
-0.94(-0.35%)
Feb 26, 2014
267.31
268.49
264.48
265.54
729,672
-0.19(-0.07%)
Feb 25, 2014
265.78
269.73
264.62
265.73
633,690
-0.76(-0.29%)
Feb 24, 2014
261.78
268.28
261.31
266.49
697,246
+3.12(+1.18%)
Feb 21, 2014
265.29
265.93
262.81
263.37
740,015
-1.19(-0.45%)
Feb 20, 2014
263.08
264.75
259.94
264.56
945,174
+3.30(+1.26%)
Feb 19, 2014
264.94
265.77
260.61
261.27
431,895
-3.02(-1.14%)
Feb 18, 2014
260.24
264.38
260.17
264.28
524,905
+3.56(+1.36%)
Feb 14, 2014
260.06
260.73
260.73
260.73
462,072
+0.66(+0.25%)
Feb 13, 2014
256.45
260.29
254.03
260.07
737,988
+2.70(+1.05%)
Feb 12, 2014
254.94
259.07
254.20
257.37
773,892
+2.42(+0.95%)
Feb 11, 2014
249.00
256.38
248.17
254.95
792,640
+5.49(+2.20%)
Feb 10, 2014
248.20
249.52
244.85
249.46
989,447
+2.72(+1.10%)
Feb 07, 2014
242.04
251.87
241.12
246.74
1,416,183
+6.08(+2.53%)
Feb 06, 2014
222.01
240.87
221.19
240.66
2,081,272
+22.66(+10.40%)
Feb 05, 2014
218.86
221.02
214.57
218.00
1,149,088
-2.31(-1.05%)
Feb 04, 2014
219.77
221.71
219.14
220.30
646,119
+0.88(+0.40%)
Feb 03, 2014
223.39
226.87
217.59
219.42
1,847,378
-3.66(-1.64%)
Jan 31, 2014
227.88
230.28
222.46
223.08
1,291,511
-8.65(-3.73%)
Jan 30, 2014
231.12
232.62
229.01
231.72
707,996
+3.72(+1.63%)
Jan 29, 2014
224.89
231.36
224.66
228.00
788,963
-0.88(-0.38%)
Jan 28, 2014
225.54
229.32
225.54
228.88
726,599
+3.66(+1.62%)
Jan 27, 2014
233.95
233.95
223.84
225.22
1,334,898
-7.22(-3.11%)
Jan 24, 2014
235.90
237.25
231.87
232.44
756,183
-5.79(-2.43%)
Jan 23, 2014
241.51
245.14
237.23
238.23
823,376
-5.59(-2.29%)
Jan 22, 2014
236.98
244.48
236.63
243.81
737,776
+6.71(+2.83%)
Jan 21, 2014
240.31
241.09
236.43
237.10
642,861
-2.01(-0.84%)
Jan 17, 2014
237.66
239.12
239.12
239.12
569,828
+1.80(+0.76%)
Jan 16, 2014
235.40
238.68
235.07
237.32
562,874
+1.36(+0.58%)
Jan 15, 2014
238.61
240.68
235.77
235.96
681,122
-2.16(-0.91%)
Jan 14, 2014
234.90
238.13
232.86
238.12
504,531
+4.48(+1.92%)
Jan 13, 2014
239.17
240.49
232.34
233.64
706,459
-6.75(-2.81%)
Jan 10, 2014
241.02
242.52
239.35
240.39
1,096,248
-0.66(-0.27%)
Jan 09, 2014
241.22
245.09
240.93
241.05
657,089
+0.91(+0.38%)
Jan 08, 2014
238.31
240.38
237.35
240.14
898,111
+2.61(+1.10%)
Jan 07, 2014
237.35
237.61
234.25
237.53
1,386,195
-2.89(-1.20%)
Jan 06, 2014
245.78
245.81
240.22
240.42
691,480
-5.04(-2.05%)
Jan 03, 2014
244.90
246.99
244.21
245.45
534,969
+1.27(+0.52%)
Jan 02, 2014
244.28
244.50
240.87
244.19
588,370
-0.55(-0.22%)
Dec 31, 2013
242.93
244.74
244.74
244.74
623,975
+2.68(+1.11%)
Dec 30, 2013
239.66
242.57
238.97
242.06
503,643
+1.77(+0.74%)
Dec 27, 2013
238.44
241.41
238.29
240.29
491,132
+2.65(+1.12%)
Dec 26, 2013
238.03
240.39
235.66
237.63
467,303
+1.01(+0.43%)
Dec 24, 2013
237.78
238.35
234.81
236.63
359,866
-1.54(-0.64%)
Dec 23, 2013
234.56
241.47
234.44
238.16
933,628
+5.00(+2.14%)
Dec 20, 2013
233.42
239.00
233.17
233.17
6,232,957
-0.47(-0.20%)
Dec 19, 2013
234.87
237.71
232.78
233.63
737,184
-2.95(-1.25%)
Dec 18, 2013
231.74
236.80
229.53
236.58
660,455
+5.63(+2.44%)
Dec 17, 2013
236.80
236.80
226.21
230.95
826,100
-0.48(-0.21%)
Dec 16, 2013
235.07
237.86
230.99
231.44
838,699
-2.07(-0.89%)
Dec 13, 2013
228.94
233.59
227.82
233.51
866,727
+4.56(+1.99%)
Dec 12, 2013
230.84
231.09
223.77
228.95
1,218,590
+2.11(+0.93%)
Dec 11, 2013
231.18
232.25
226.48
226.84
551,929
-3.33(-1.45%)
Dec 10, 2013
228.88
233.55
228.84
230.17
529,836
+1.34(+0.59%)
Dec 09, 2013
231.50
233.45
228.61
228.83
527,251
-2.66(-1.15%)
Dec 06, 2013
226.09
232.31
225.32
231.49
660,685
+6.78(+3.02%)
Dec 05, 2013
223.39
225.42
222.88
224.72
321,993
+0.31(+0.14%)
Dec 04, 2013
222.38
224.96
221.99
224.41
368,274
+0.09(+0.04%)
Dec 03, 2013
223.71
226.51
222.45
224.31
580,147
+0.98(+0.44%)
Dec 02, 2013
224.11
226.02
221.58
223.34
745,682
-2.16(-0.96%)
Nov 29, 2013
225.42
227.79
225.22
225.50
240,638
+0.59(+0.26%)
Nov 27, 2013
225.13
227.11
224.16
224.91
417,564
+0.85(+0.38%)
Nov 26, 2013
227.48
227.48
222.67
224.06
604,134
-1.95(-0.86%)
Nov 25, 2013
226.45
227.35
224.15
226.02
408,707
-0.42(-0.19%)
Nov 22, 2013
226.65
227.81
225.23
226.44
567,996
+0.12(+0.05%)
Nov 21, 2013
228.66
228.96
225.58
226.32
769,589
-1.34(-0.59%)
Nov 20, 2013
230.59
232.72
227.04
227.66
745,818
-2.91(-1.26%)
Nov 19, 2013
231.27
233.38
229.51
230.56
519,955
-0.65(-0.28%)
Nov 18, 2013
231.77
234.23
230.15
231.21
454,621
-0.66(-0.29%)
Nov 15, 2013
233.64
236.21
230.14
231.87
623,813
-2.01(-0.86%)
Nov 14, 2013
231.74
234.26
231.64
233.88
437,257
+2.60(+1.12%)
Nov 13, 2013
225.69
231.47
223.45
231.29
512,129
+4.03(+1.77%)
Nov 12, 2013
227.94
229.43
226.56
227.26
528,782
-0.45(-0.20%)
Nov 11, 2013
226.14
229.30
226.14
227.70
355,187
+1.65(+0.73%)
Nov 08, 2013
221.22
226.22
221.17
226.06
673,774
+5.03(+2.28%)
Nov 07, 2013
226.48
228.63
220.82
221.02
597,596
-5.36(-2.37%)
Nov 06, 2013
224.86
226.98
223.83
226.38
780,941
+2.96(+1.32%)
Nov 05, 2013
222.56
224.84
221.03
223.42
611,765
+0.44(+0.20%)
Nov 04, 2013
221.80
223.83
220.63
222.98
484,612
+2.59(+1.17%)
Nov 01, 2013
220.35
221.99
218.76
220.40
428,873
-0.26(-0.12%)
Oct 31, 2013
218.74
222.16
217.82
220.66
531,341
+1.50(+0.68%)
Oct 30, 2013
220.43
220.54
217.61
219.16
371,163
-0.60(-0.27%)
Oct 29, 2013
218.77
220.15
217.04
219.75
300,124
+2.33(+1.07%)
Oct 28, 2013
218.28
219.15
215.71
217.43
401,721
-0.82(-0.38%)
Oct 25, 2013
220.34
220.64
217.55
218.25
334,054
-1.24(-0.56%)
Oct 24, 2013
217.16
219.68
216.67
219.48
599,405
+2.30(+1.06%)
Oct 23, 2013
217.56
218.41
214.63
217.19
273,034
+0.93(+0.43%)
Oct 22, 2013
217.64
218.71
215.11
216.25
287,520
-0.27(-0.12%)
Oct 21, 2013
217.02
217.80
215.48
216.52
354,555
+1.43(+0.67%)
Oct 18, 2013
212.64
215.89
211.68
215.09
483,141
+3.73(+1.77%)
Oct 17, 2013
210.95
215.71
208.96
211.36
667,065
+1.47(+0.70%)
Oct 16, 2013
209.95
210.60
208.69
209.89
568,216
+1.49(+0.71%)
Oct 15, 2013
209.78
210.40
208.34
208.40
400,089
-1.63(-0.78%)
Oct 14, 2013
207.66
210.34
207.11
210.03
379,781
+1.94(+0.93%)
Oct 11, 2013
204.62
209.83
204.31
208.08
451,254
+2.96(+1.44%)
Oct 10, 2013
200.84
205.23
199.33
205.12
284,746
+5.92(+2.97%)
Oct 09, 2013
200.58
200.58
197.16
199.20
632,634
-1.40(-0.70%)
Oct 08, 2013
200.93
203.01
199.89
200.60
766,553
-0.45(-0.22%)
Oct 07, 2013
201.42
202.12
199.59
201.04
414,966
-1.74(-0.86%)
Oct 04, 2013
200.88
203.17
198.36
202.78
457,972
+5.02(+2.54%)
Oct 03, 2013
198.98
199.39
195.20
197.77
287,068
-1.36(-0.68%)
Oct 02, 2013
198.88
199.35
197.40
199.13
460,353
-0.40(-0.20%)
Oct 01, 2013
196.61
200.11
196.61
199.53
515,272
+2.69(+1.37%)
Sep 30, 2013
192.85
197.32
192.68
196.84
395,450
+2.04(+1.05%)
Sep 27, 2013
195.41
196.16
194.52
194.80
214,595
-1.77(-0.90%)
Sep 26, 2013
195.04
197.35
195.04
196.57
269,882
+1.55(+0.79%)
Sep 25, 2013
195.61
197.06
194.58
195.02
224,244
-1.09(-0.56%)
Sep 24, 2013
194.70
197.94
192.71
196.11
430,521
+1.72(+0.89%)
Sep 23, 2013
194.59
195.32
192.18
194.39
228,578
-0.85(-0.43%)
Sep 20, 2013
196.00
204.80
194.42
195.24
522,511
-0.63(-0.32%)
Sep 19, 2013
196.40
197.56
195.56
195.87
312,318
-0.30(-0.15%)
Sep 18, 2013
195.19
196.95
193.31
196.17
308,283
+0.93(+0.48%)
Sep 17, 2013
190.80
195.31
190.80
195.24
306,811
+4.37(+2.29%)
Sep 16, 2013
193.27
193.34
189.53
190.87
415,473
-0.96(-0.50%)
Sep 13, 2013
193.84
193.84
191.40
191.83
229,979
-1.82(-0.94%)
Sep 12, 2013
192.63
194.89
192.06
193.65
372,752
+0.74(+0.39%)
Sep 11, 2013
191.21
193.33
190.43
192.91
305,060
+1.23(+0.64%)
Sep 10, 2013
190.26
191.77
188.94
191.68
300,190
+2.80(+1.48%)
Sep 09, 2013
185.73
189.52
185.36
188.88
375,039
+3.25(+1.75%)
Sep 06, 2013
184.62
188.31
182.62
185.63
554,982
+1.36(+0.74%)
Sep 05, 2013
184.63
185.25
183.39
184.27
214,152
-0.82(-0.44%)
Sep 04, 2013
183.06
185.31
182.58
185.09
266,989
+1.96(+1.07%)
Sep 03, 2013
184.56
186.61
180.85
183.13
945,172
+0.97(+0.53%)
Aug 30, 2013
184.88
185.99
181.76
182.16
283,142
-2.79(-1.51%)
Aug 29, 2013
183.00
185.71
182.70
184.95
313,888
+1.94(+1.06%)
Aug 28, 2013
182.65
183.51
181.75
183.01
237,546
+0.36(+0.20%)
Aug 27, 2013
186.07
186.61
182.42
182.64
387,932
-4.76(-2.54%)
Aug 26, 2013
188.09
189.26
186.91
187.41
201,342
-0.89(-0.47%)
Aug 23, 2013
188.37
188.97
187.00
188.30
192,676
+0.05(+0.02%)
Aug 22, 2013
187.90
188.70
186.65
188.25
355,279
+0.76(+0.41%)
Aug 21, 2013
187.27
189.57
186.91
187.49
451,537
-0.16(-0.08%)
Aug 20, 2013
186.07
188.06
185.80
187.65
655,210
+1.63(+0.88%)
Aug 19, 2013
187.66
189.05
186.02
186.02
426,301
-2.51(-1.33%)
Aug 16, 2013
185.97
189.06
184.54
188.53
601,967
+2.65(+1.43%)
Aug 15, 2013
188.07
189.47
185.13
185.88
843,713
-5.30(-2.77%)
Aug 14, 2013
193.10
194.39
191.11
191.18
271,465
-2.20(-1.14%)
Aug 13, 2013
192.68
193.68
192.20
193.38
343,700
+0.98(+0.51%)
Aug 12, 2013
191.39
193.06
190.83
192.40
227,046
+0.64(+0.34%)
Aug 09, 2013
192.10
192.27
190.32
191.75
225,646
-0.12(-0.06%)
Aug 08, 2013
190.49
192.79
189.06
191.88
260,188
+2.49(+1.32%)
Aug 07, 2013
190.34
190.34
187.52
189.38
314,868
-1.11(-0.58%)
Aug 06, 2013
190.39
192.56
189.10
190.49
516,218
-0.36(-0.19%)
Aug 05, 2013
188.92
190.92
187.77
190.85
428,294
+1.80(+0.95%)
Aug 02, 2013
187.81
189.82
187.63
189.06
361,441
-0.11(-0.06%)
Aug 01, 2013
185.58
189.72
183.95
189.17
799,914
+5.07(+2.76%)
Jul 31, 2013
181.38
186.08
180.33
184.09
873,746
+3.91(+2.17%)
Jul 30, 2013
178.72
181.57
177.08
180.19
1,290,911
+1.45(+0.81%)
Jul 29, 2013
178.84
179.75
177.92
178.73
1,282,504
+0.24(+0.14%)
Jul 26, 2013
177.91
178.69
177.17
178.49
1,409,345
+0.44(+0.25%)
Jul 25, 2013
176.91
178.30
175.93
178.05
1,366,715
+0.70(+0.39%)
Jul 24, 2013
177.47
178.47
176.29
177.36
1,041,906
+0.21(+0.12%)
Jul 23, 2013
176.01
177.98
175.46
177.14
977,782
+1.44(+0.82%)
Jul 22, 2013
175.73
175.92
174.26
175.70
824,257
-0.03(-0.02%)
Jul 19, 2013
174.76
175.92
173.86
175.73
997,519
+0.01(+0.01%)
Jul 18, 2013
175.19
177.34
174.62
175.72
849,517
+0.72(+0.41%)
Jul 17, 2013
175.68
176.30
173.90
175.00
791,038
+0.05(+0.03%)
Jul 16, 2013
176.58
177.78
174.57
174.95
974,238
-1.95(-1.10%)
Jul 15, 2013
178.21
178.87
176.49
176.90
716,032
-0.43(-0.24%)
Jul 12, 2013
174.94
178.11
174.48
177.33
1,412,917
+2.70(+1.55%)
Jul 11, 2013
171.16
174.90
170.67
174.63
1,548,397
+4.55(+2.68%)
Jul 10, 2013
170.71
172.55
168.61
170.08
1,279,344
-0.99(-0.58%)
Jul 09, 2013
171.38
172.20
170.60
171.06
734,303
-0.08(-0.04%)
Jul 08, 2013
170.08
171.87
169.37
171.14
851,786
+1.43(+0.84%)
Jul 05, 2013
168.71
170.59
167.19
169.71
714,740
+2.08(+1.24%)
Jul 03, 2013
166.14
169.12
159.45
167.63
755,419
+0.54(+0.32%)
Jul 02, 2013
167.90
168.42
165.94
167.09
787,470
-0.63(-0.38%)
Jul 01, 2013
168.47
170.11
167.54
167.72
931,963
-0.78(-0.46%)
Jun 28, 2013
167.24
170.01
167.09
168.50
1,416,062
+0.89(+0.53%)
Jun 27, 2013
166.71
168.31
166.38
167.61
872,366
+1.59(+0.96%)
Jun 26, 2013
164.61
168.48
163.91
166.02
1,156,898
+3.97(+2.45%)
Jun 25, 2013
161.12
162.74
159.64
162.05
910,129
+1.81(+1.13%)
Jun 24, 2013
159.67
161.56
158.17
160.25
1,108,022
-0.44(-0.27%)
Jun 21, 2013
161.73
162.03
159.05
160.69
1,130,427
-0.43(-0.27%)
Jun 20, 2013
164.79
165.56
160.71
161.11
1,139,750
-5.25(-3.16%)
Jun 19, 2013
167.03
169.08
166.21
166.36
843,035
-1.03(-0.62%)
Jun 18, 2013
166.14
167.94
165.41
167.40
900,969
+0.95(+0.57%)
Jun 17, 2013
167.27
167.91
165.13
166.45
727,681
+0.96(+0.58%)
Jun 14, 2013
167.12
168.48
164.86
165.49
662,080
-2.38(-1.42%)
Jun 13, 2013
165.99
168.37
164.78
167.87
771,681
+1.66(+1.00%)
Jun 12, 2013
165.53
169.16
165.40
166.21
1,180,948
+1.07(+0.65%)
Jun 11, 2013
162.54
166.21
161.76
165.14
1,001,641
+0.87(+0.53%)
Jun 10, 2013
166.19
166.82
164.09
164.28
931,542
-1.75(-1.05%)
Jun 07, 2013
166.18
167.97
164.99
166.03
961,625
+0.06(+0.03%)
Jun 06, 2013
161.46
166.05
161.46
165.97
944,835
+4.40(+2.73%)
Jun 05, 2013
164.06
164.33
161.37
161.57
992,940
-2.87(-1.74%)
Jun 04, 2013
162.34
166.14
162.22
164.44
1,090,883
+2.45(+1.51%)
Jun 03, 2013
165.44
166.05
161.42
161.99
1,361,845
-2.85(-1.73%)
May 31, 2013
167.80
168.62
164.79
164.84
1,420,582
-3.61(-2.14%)
May 30, 2013
168.59
168.85
165.62
168.45
1,237,440
-0.15(-0.09%)
May 29, 2013
168.94
170.42
168.03
168.60
622,388
-1.77(-1.04%)
May 28, 2013
170.10
172.50
169.50
170.37
599,256
+1.30(+0.77%)
May 24, 2013
167.54
169.74
166.62
169.06
570,326
+2.97(+1.79%)
May 23, 2013
165.81
167.00
163.61
166.09
527,759
-0.55(-0.33%)
May 22, 2013
168.67
170.08
165.87
166.64
321,210
-1.72(-1.02%)
May 21, 2013
167.23
169.65
167.23
168.36
382,055
+1.17(+0.70%)
May 20, 2013
165.76
168.05
165.51
167.19
308,448
+1.43(+0.86%)
May 17, 2013
165.08
166.51
165.05
165.76
306,328
+0.67(+0.41%)
May 16, 2013
166.08
167.54
164.95
165.09
308,496
-1.19(-0.72%)
May 15, 2013
164.54
166.47
164.03
166.28
432,654
+2.41(+1.47%)
May 13, 2013
164.87
165.53
163.36
163.87
207,710
-1.06(-0.64%)
May 10, 2013
164.29
165.27
163.72
164.93
348,217
+0.71(+0.43%)
May 09, 2013
162.16
165.17
161.74
164.22
507,102
+1.95(+1.20%)
May 08, 2013
161.47
162.31
160.89
162.28
487,563
+0.79(+0.49%)
May 07, 2013
161.14
162.33
160.54
161.49
436,795
+0.77(+0.48%)
May 06, 2013
161.76
162.42
160.14
160.71
367,059
-1.20(-0.74%)
May 03, 2013
162.76
162.14
160.88
161.91
399,422
+1.31(+0.82%)
May 02, 2013
155.86
160.86
155.86
160.60
451,525
+1.95(+1.23%)
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
.