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, 2018
192.96
193.38
191.03
191.61
867,632
-1.35(-0.70%)
Apr 27, 2018
192.55
193.39
192.44
192.96
426,782
+0.49(+0.26%)
Apr 26, 2018
193.32
194.31
192.05
192.47
562,173
-0.13(-0.07%)
Apr 25, 2018
193.57
193.67
191.22
192.60
767,244
-1.20(-0.62%)
Apr 24, 2018
197.63
197.97
192.57
193.80
653,206
-2.28(-1.16%)
Apr 23, 2018
198.46
199.09
194.30
196.08
795,241
-1.44(-0.73%)
Apr 20, 2018
201.93
205.06
197.24
197.52
1,308,353
-2.21(-1.11%)
Apr 19, 2018
196.51
201.08
190.62
199.73
2,043,015
-1.84(-0.91%)
Apr 18, 2018
200.93
203.19
200.18
201.57
955,098
+1.92(+0.96%)
Apr 17, 2018
198.45
201.43
197.99
199.66
666,416
+0.97(+0.49%)
Apr 16, 2018
195.40
200.24
195.34
198.69
660,287
+4.31(+2.22%)
Apr 13, 2018
195.13
195.95
193.36
194.37
744,665
-1.86(-0.95%)
Apr 12, 2018
194.94
197.91
194.70
196.23
661,491
+1.96(+1.01%)
Apr 11, 2018
196.53
198.32
193.91
194.27
648,041
-4.32(-2.18%)
Apr 10, 2018
197.37
199.34
195.95
198.59
494,464
+3.90(+2.00%)
Apr 09, 2018
194.62
197.10
194.15
194.69
637,978
+0.54(+0.28%)
Apr 06, 2018
195.72
196.82
193.13
194.16
817,062
-3.94(-1.99%)
Apr 05, 2018
195.82
198.50
195.48
198.10
766,409
+2.32(+1.19%)
Apr 04, 2018
192.40
196.18
192.19
195.78
890,498
+1.20(+0.62%)
Apr 03, 2018
196.56
196.56
192.85
194.58
1,053,659
-1.70(-0.87%)
Apr 02, 2018
200.85
201.98
195.40
196.28
914,896
-4.59(-2.28%)
Mar 29, 2018
200.86
200.86
200.86
0
-8.53(-4.07%)
Mar 28, 2018
206.74
211.49
203.87
209.40
816,989
+2.62(+1.27%)
Mar 27, 2018
209.77
209.77
206.02
206.77
780,588
-2.95(-1.41%)
Mar 26, 2018
205.97
210.24
204.92
209.72
684,471
+6.83(+3.37%)
Mar 23, 2018
208.41
210.37
202.83
202.89
684,260
-5.06(-2.43%)
Mar 22, 2018
213.01
213.47
207.83
207.95
585,578
-6.05(-2.83%)
Mar 21, 2018
214.50
216.74
213.84
214.00
323,745
-0.85(-0.40%)
Mar 20, 2018
217.12
217.82
214.07
214.85
518,597
-2.05(-0.94%)
Mar 19, 2018
215.15
217.15
214.62
216.90
577,169
+0.72(+0.33%)
Mar 16, 2018
215.57
217.19
214.87
216.18
571,998
+0.80(+0.37%)
Mar 15, 2018
217.30
218.01
213.59
215.38
796,359
-1.97(-0.91%)
Mar 14, 2018
220.08
221.17
216.51
217.35
709,519
-2.17(-0.99%)
Mar 13, 2018
224.56
224.56
216.94
219.52
938,446
-5.12(-2.28%)
Mar 12, 2018
225.58
227.87
224.52
224.64
493,632
-1.07(-0.47%)
Mar 09, 2018
223.89
226.53
222.19
225.71
428,133
+2.85(+1.28%)
Mar 08, 2018
223.61
223.88
220.90
222.86
401,873
+0.75(+0.34%)
Mar 07, 2018
222.78
219.69
222.12
428,661
+0.27(+0.12%)
Mar 06, 2018
220.53
224.97
218.80
221.84
628,723
+3.13(+1.43%)
Mar 05, 2018
217.79
220.80
217.79
218.71
850,532
-0.90(-0.41%)
Mar 02, 2018
219.70
221.43
216.99
219.60
901,348
-2.48(-1.12%)
Mar 01, 2018
227.47
230.27
221.81
222.09
910,356
-5.29(-2.33%)
Feb 28, 2018
229.87
231.37
227.19
227.38
551,894
-1.35(-0.59%)
Feb 27, 2018
231.80
232.65
228.65
228.73
405,209
-3.09(-1.33%)
Feb 26, 2018
229.32
232.31
228.02
231.82
768,667
+3.37(+1.47%)
Feb 23, 2018
226.72
228.63
225.68
228.45
584,389
+3.09(+1.37%)
Feb 22, 2018
227.74
230.69
224.12
225.36
834,585
-0.73(-0.32%)
Feb 21, 2018
230.03
232.22
226.04
226.09
817,527
-4.70(-2.04%)
Feb 20, 2018
230.72
235.29
229.96
230.79
525,248
-0.10(-0.05%)
Feb 16, 2018
230.89
230.89
230.89
0
+3.80(+1.67%)
Feb 15, 2018
236.67
236.79
225.22
227.09
1,412,840
-8.87(-3.76%)
Feb 14, 2018
232.38
236.59
231.34
235.96
494,689
+3.58(+1.54%)
Feb 13, 2018
233.18
234.45
230.22
232.38
500,407
-1.38(-0.59%)
Feb 12, 2018
229.31
235.08
227.94
233.76
631,746
+7.17(+3.17%)
Feb 09, 2018
228.56
228.56
219.07
226.59
804,622
+0.07(+0.03%)
Feb 08, 2018
231.68
233.78
226.35
226.52
848,595
-5.79(-2.49%)
Feb 07, 2018
226.03
235.12
226.03
232.31
880,458
+4.97(+2.19%)
Feb 06, 2018
219.90
228.31
219.13
227.34
1,223,787
+0.46(+0.20%)
Feb 05, 2018
232.72
234.90
224.93
226.88
661,323
-8.40(-3.57%)
Feb 02, 2018
240.20
240.93
235.28
235.28
468,519
-6.78(-2.80%)
Feb 01, 2018
241.26
242.89
239.48
242.06
278,855
+0.42(+0.18%)
Jan 31, 2018
241.00
244.73
240.10
241.64
520,275
+1.95(+0.81%)
Jan 30, 2018
239.14
242.77
239.14
239.69
684,359
-1.81(-0.75%)
Jan 29, 2018
244.52
246.10
240.55
241.50
960,543
-5.03(-2.04%)
Jan 26, 2018
238.90
247.37
238.66
246.53
932,471
+8.47(+3.56%)
Jan 25, 2018
237.95
238.17
230.64
238.05
1,399,792
-6.25(-2.56%)
Jan 24, 2018
247.09
247.21
242.00
244.30
782,341
-1.22(-0.49%)
Jan 23, 2018
245.70
247.32
245.02
245.52
432,612
-1.01(-0.41%)
Jan 22, 2018
246.75
246.75
245.09
246.53
588,479
+0.03(+0.01%)
Jan 19, 2018
240.09
246.69
240.09
246.50
735,330
+5.54(+2.30%)
Jan 18, 2018
243.00
244.13
240.62
240.96
577,246
-2.18(-0.90%)
Jan 17, 2018
245.14
246.81
242.65
243.15
949,738
+0.18(+0.07%)
Jan 16, 2018
259.85
259.85
239.73
242.97
1,719,782
-17.23(-6.62%)
Jan 12, 2018
260.20
260.20
260.20
0
+2.59(+1.01%)
Jan 11, 2018
256.03
257.98
254.75
257.61
541,814
+1.44(+0.56%)
Jan 10, 2018
256.46
250.46
256.17
406,314
+3.89(+1.54%)
Jan 09, 2018
249.02
253.12
248.58
252.28
492,308
+4.39(+1.77%)
Jan 08, 2018
249.33
249.33
246.83
247.89
485,521
-1.38(-0.55%)
Jan 05, 2018
249.49
249.49
248.13
249.27
479,279
+0.67(+0.27%)
Jan 04, 2018
246.37
248.71
245.97
248.60
385,773
+3.75(+1.53%)
Jan 03, 2018
244.78
249.28
243.58
244.85
725,071
+4.46(+1.86%)
Jan 02, 2018
239.41
241.32
237.88
240.39
636,867
+1.74(+0.73%)
Dec 29, 2017
238.65
238.65
238.65
0
+2.00(+0.85%)
Dec 28, 2017
236.66
237.43
234.84
236.64
345,591
+0.88(+0.37%)
Dec 27, 2017
235.76
235.93
234.38
235.76
302,253
-0.21(-0.09%)
Dec 26, 2017
235.84
237.25
235.35
235.97
275,062
-1.27(-0.54%)
Dec 22, 2017
236.20
237.55
234.46
237.24
608,921
+2.08(+0.88%)
Dec 21, 2017
233.87
236.11
233.11
235.16
748,647
+2.48(+1.06%)
Dec 20, 2017
231.80
233.42
228.55
232.69
558,628
+2.17(+0.94%)
Dec 19, 2017
232.80
234.63
230.37
230.52
503,619
-2.23(-0.96%)
Dec 18, 2017
227.78
233.70
226.58
232.75
1,040,649
+6.98(+3.09%)
Dec 15, 2017
221.25
226.78
217.04
225.78
1,112,238
+3.31(+1.49%)
Dec 14, 2017
220.97
223.56
219.64
222.46
719,875
+2.16(+0.98%)
Dec 13, 2017
223.60
224.36
219.64
220.31
625,673
-4.09(-1.82%)
Dec 12, 2017
224.39
224.63
220.01
224.39
876,653
+3.82(+1.73%)
Dec 11, 2017
219.48
221.81
219.08
220.57
765,253
+1.16(+0.53%)
Dec 08, 2017
220.03
221.14
218.18
219.41
274,496
+0.56(+0.26%)
Dec 07, 2017
215.42
220.47
215.42
218.85
386,646
+2.44(+1.13%)
Dec 06, 2017
218.71
219.06
215.99
216.41
292,846
-2.49(-1.14%)
Dec 05, 2017
224.47
224.47
218.82
218.89
438,347
-5.34(-2.38%)
Dec 04, 2017
228.53
220.33
224.23
718,501
+3.90(+1.77%)
Dec 01, 2017
224.11
225.48
218.76
220.33
698,872
-4.93(-2.19%)
Nov 30, 2017
221.25
227.81
221.25
225.27
860,920
+5.71(+2.60%)
Nov 29, 2017
213.60
220.55
212.12
219.56
729,299
+7.16(+3.37%)
Nov 28, 2017
209.33
212.62
207.59
212.41
471,542
+3.92(+1.88%)
Nov 27, 2017
208.76
209.77
208.19
208.49
274,211
-0.54(-0.26%)
Nov 24, 2017
208.86
209.71
208.32
209.03
150,177
+0.20(+0.09%)
Nov 22, 2017
211.81
213.45
208.50
208.83
321,691
-1.91(-0.91%)
Nov 21, 2017
206.22
212.61
204.38
210.74
625,115
-0.78(-0.37%)
Nov 20, 2017
211.22
213.22
210.45
211.52
287,732
+0.30(+0.14%)
Nov 17, 2017
211.44
213.49
211.07
211.22
285,992
-0.92(-0.43%)
Nov 16, 2017
212.33
214.19
211.15
212.14
421,422
+0.70(+0.33%)
Nov 15, 2017
211.74
212.86
206.00
211.45
496,691
-1.49(-0.70%)
Nov 14, 2017
210.61
213.22
208.15
212.93
597,051
+1.85(+0.88%)
Nov 13, 2017
210.33
212.09
209.30
211.08
505,057
-0.69(-0.32%)
Nov 10, 2017
213.86
215.02
210.99
211.77
365,088
-2.31(-1.08%)
Nov 09, 2017
214.05
215.04
212.28
214.08
339,665
-1.60(-0.74%)
Nov 08, 2017
215.78
216.67
214.33
215.67
439,432
-0.10(-0.05%)
Nov 07, 2017
216.42
217.60
215.00
215.78
467,617
-0.91(-0.42%)
Nov 06, 2017
212.63
218.37
212.23
216.69
472,287
+4.79(+2.26%)
Nov 03, 2017
212.52
212.65
211.13
211.90
293,804
-0.61(-0.29%)
Nov 02, 2017
213.12
213.92
209.36
212.51
375,669
+0.04(+0.02%)
Nov 01, 2017
210.84
212.88
207.20
212.47
512,839
+2.32(+1.10%)
Oct 31, 2017
210.92
214.08
209.85
210.15
791,735
-0.69(-0.33%)
Oct 30, 2017
216.56
217.21
210.85
210.85
584,834
-6.91(-3.18%)
Oct 27, 2017
218.94
220.91
215.37
217.76
416,874
-0.71(-0.33%)
Oct 26, 2017
221.71
223.37
218.44
218.47
356,290
-3.03(-1.37%)
Oct 25, 2017
225.45
225.45
219.78
221.51
401,795
-3.74(-1.66%)
Oct 24, 2017
225.38
226.33
224.41
225.25
565,567
+0.44(+0.20%)
Oct 23, 2017
225.80
229.59
224.50
224.80
634,431
-0.04(-0.02%)
Oct 20, 2017
221.07
228.24
221.07
224.84
959,044
+6.17(+2.82%)
Oct 19, 2017
215.10
218.79
202.30
218.67
1,408,207
+4.15(+1.94%)
Oct 18, 2017
213.69
217.40
213.69
214.52
619,026
+1.35(+0.63%)
Oct 17, 2017
214.87
215.99
212.77
213.17
437,985
-1.72(-0.80%)
Oct 16, 2017
218.16
218.16
212.52
214.88
667,752
-1.96(-0.91%)
Oct 13, 2017
208.09
219.97
207.45
216.85
1,014,961
+10.07(+4.87%)
Oct 12, 2017
210.38
210.38
206.54
206.78
627,887
-4.38(-2.07%)
Oct 11, 2017
212.73
213.38
210.51
211.16
638,394
-1.68(-0.79%)
Oct 10, 2017
213.23
214.40
212.50
212.84
284,635
+0.35(+0.16%)
Oct 09, 2017
212.52
214.19
212.27
212.49
199,970
+0.00(+0.00%)
Oct 06, 2017
212.53
213.17
211.67
212.49
304,860
-0.45(-0.21%)
Oct 05, 2017
212.25
213.50
210.81
212.94
440,404
+0.93(+0.44%)
Oct 04, 2017
213.00
213.06
210.90
212.01
388,770
-0.04(-0.02%)
Oct 03, 2017
210.41
212.32
208.51
212.05
565,398
+1.93(+0.92%)
Oct 02, 2017
208.53
210.40
206.68
210.12
439,760
+2.02(+0.97%)
Sep 29, 2017
207.60
212.29
207.57
208.10
639,755
+0.88(+0.43%)
Sep 28, 2017
206.50
207.46
203.96
207.22
457,085
+0.71(+0.34%)
Sep 27, 2017
207.08
207.57
204.70
206.52
487,536
+0.87(+0.42%)
Sep 26, 2017
205.38
207.39
204.53
205.64
717,622
+1.45(+0.71%)
Sep 25, 2017
204.09
204.91
202.40
204.20
483,315
+0.59(+0.29%)
Sep 22, 2017
202.04
204.65
202.04
203.60
324,928
+0.89(+0.44%)
Sep 21, 2017
198.48
203.08
197.79
202.71
556,669
+5.05(+2.56%)
Sep 20, 2017
202.00
202.04
196.31
197.66
1,069,010
-4.34(-2.15%)
Sep 19, 2017
204.60
204.67
201.87
202.00
551,086
-1.92(-0.94%)
Sep 18, 2017
203.31
206.43
202.98
203.91
767,435
+1.02(+0.50%)
Sep 15, 2017
205.17
205.91
200.49
202.89
2,363,233
-2.70(-1.31%)
Sep 14, 2017
208.49
208.54
204.87
205.59
703,734
-3.37(-1.61%)
Sep 13, 2017
207.64
209.79
206.63
208.96
627,007
+0.80(+0.38%)
Sep 12, 2017
205.84
208.40
204.30
208.16
614,131
+2.27(+1.10%)
Sep 11, 2017
203.92
206.65
202.89
205.89
577,355
+4.57(+2.27%)
Sep 08, 2017
201.91
202.89
200.63
201.31
631,812
-1.62(-0.80%)
Sep 07, 2017
207.16
208.22
202.88
202.94
550,605
-4.07(-1.97%)
Sep 06, 2017
207.24
208.76
205.84
207.00
475,849
+0.83(+0.40%)
Sep 05, 2017
210.53
211.20
204.12
206.18
598,960
-5.34(-2.52%)
Sep 01, 2017
212.24
212.41
210.19
211.51
287,421
-0.30(-0.14%)
Aug 31, 2017
212.28
213.13
210.14
211.81
411,306
+0.38(+0.18%)
Aug 30, 2017
209.78
211.60
208.22
211.43
335,186
+1.36(+0.65%)
Aug 29, 2017
208.20
210.33
207.72
210.07
342,632
-0.04(-0.02%)
Aug 28, 2017
209.83
210.73
208.43
210.10
296,283
+1.56(+0.75%)
Aug 25, 2017
209.78
210.88
207.98
208.54
420,164
-0.83(-0.39%)
Aug 24, 2017
207.94
211.34
207.94
209.37
353,581
+1.95(+0.94%)
Aug 23, 2017
208.23
208.77
205.75
207.43
590,967
-1.93(-0.92%)
Aug 22, 2017
208.53
210.63
208.18
209.35
469,274
+1.62(+0.78%)
Aug 21, 2017
207.66
208.87
206.95
207.73
492,477
-0.11(-0.05%)
Aug 18, 2017
209.05
210.16
207.62
207.84
419,052
-1.64(-0.78%)
Aug 17, 2017
214.13
215.57
209.32
209.48
546,413
-5.26(-2.45%)
Aug 16, 2017
213.33
216.46
212.76
214.74
593,485
+2.04(+0.96%)
Aug 15, 2017
209.47
214.28
207.62
212.71
957,519
+3.79(+1.82%)
Aug 14, 2017
211.03
212.65
207.62
208.91
808,614
-0.22(-0.10%)
Aug 11, 2017
207.98
209.85
207.38
209.13
583,838
+0.40(+0.19%)
Aug 10, 2017
215.41
215.65
207.74
208.72
1,348,936
-9.12(-4.19%)
Aug 09, 2017
220.24
220.24
216.84
217.84
524,295
-2.82(-1.28%)
Aug 08, 2017
223.07
224.21
220.29
220.66
532,202
-3.30(-1.47%)
Aug 07, 2017
223.56
225.46
223.48
223.96
291,804
-0.28(-0.13%)
Aug 04, 2017
225.86
226.24
223.98
224.25
315,398
-0.67(-0.30%)
Aug 03, 2017
225.13
226.19
224.07
224.92
404,077
-0.42(-0.19%)
Aug 02, 2017
224.82
226.16
224.00
225.34
513,567
+0.53(+0.24%)
Aug 01, 2017
226.82
227.25
224.77
224.81
393,736
-1.46(-0.65%)
Jul 31, 2017
226.15
227.33
225.44
226.27
381,316
+0.36(+0.16%)
Jul 28, 2017
225.10
226.35
223.91
225.91
566,746
+0.32(+0.14%)
Jul 27, 2017
227.74
227.86
222.63
225.59
675,089
+1.83(+0.82%)
Jul 26, 2017
227.43
227.43
223.58
223.77
542,191
-3.10(-1.37%)
Jul 25, 2017
225.76
229.49
224.81
226.87
668,753
+1.80(+0.80%)
Jul 24, 2017
221.77
225.17
221.15
225.07
1,011,625
+3.38(+1.53%)
Jul 21, 2017
221.16
223.13
217.95
221.69
1,671,835
-1.95(-0.87%)
Jul 20, 2017
228.57
236.59
221.08
223.64
2,240,042
-23.35(-9.45%)
Jul 19, 2017
245.77
247.23
244.61
246.98
806,247
+1.43(+0.58%)
Jul 18, 2017
244.94
246.54
243.21
245.55
422,032
-0.07(-0.03%)
Jul 17, 2017
248.45
249.00
244.03
245.61
631,478
-1.94(-0.78%)
Jul 14, 2017
247.94
248.61
245.00
247.55
624,275
-0.40(-0.16%)
Jul 13, 2017
245.22
248.62
244.63
247.96
531,078
+4.03(+1.65%)
Jul 12, 2017
244.20
247.05
243.40
243.93
487,834
+0.89(+0.37%)
Jul 11, 2017
240.49
244.81
239.24
243.04
606,260
+3.07(+1.28%)
Jul 10, 2017
239.46
240.91
237.40
239.96
600,607
-0.12(-0.05%)
Jul 07, 2017
238.74
241.90
238.51
240.08
371,131
+1.72(+0.72%)
Jul 06, 2017
240.88
241.48
237.32
238.36
452,265
-4.64(-1.91%)
Jul 05, 2017
242.44
243.76
241.42
243.00
373,246
+0.98(+0.41%)
Jul 03, 2017
241.11
242.36
240.01
242.01
327,954
+1.44(+0.60%)
Jun 30, 2017
243.45
243.79
240.51
240.57
601,768
-1.34(-0.55%)
Jun 29, 2017
246.69
247.57
240.72
241.91
562,176
-4.20(-1.71%)
Jun 28, 2017
245.02
247.11
243.69
246.11
466,638
+2.47(+1.02%)
Jun 27, 2017
244.64
247.85
243.28
243.64
428,158
-0.89(-0.36%)
Jun 26, 2017
244.61
247.47
243.10
244.53
736,904
-0.32(-0.13%)
Jun 23, 2017
244.16
247.02
241.89
244.84
943,820
+1.48(+0.61%)
Jun 22, 2017
242.13
243.86
240.51
243.36
364,950
+0.68(+0.28%)
Jun 21, 2017
242.74
243.94
240.12
242.68
639,901
+0.79(+0.33%)
Jun 20, 2017
240.09
243.34
240.09
241.89
572,696
+0.65(+0.27%)
Jun 19, 2017
239.70
243.45
238.44
241.25
869,345
+2.35(+0.98%)
Jun 16, 2017
234.66
238.93
232.81
238.89
1,163,064
+4.56(+1.94%)
Jun 15, 2017
226.16
235.80
225.91
234.34
911,858
+6.31(+2.77%)
Jun 14, 2017
230.82
231.17
223.50
228.03
891,914
-2.79(-1.21%)
Jun 13, 2017
230.08
233.43
230.08
230.82
670,785
+1.78(+0.78%)
Jun 12, 2017
225.87
230.48
225.44
229.04
809,957
+2.84(+1.26%)
Jun 09, 2017
226.30
230.96
224.54
226.20
615,318
-0.61(-0.27%)
Jun 08, 2017
226.90
222.20
226.81
653,623
+3.53(+1.58%)
Jun 07, 2017
226.49
227.26
222.99
223.28
573,234
-1.89(-0.84%)
Jun 06, 2017
220.72
226.44
219.10
225.17
804,019
+3.51(+1.59%)
Jun 05, 2017
222.91
223.52
220.29
221.66
1,003,616
-1.25(-0.56%)
Jun 02, 2017
226.11
226.19
220.48
222.91
1,032,894
-3.57(-1.58%)
Jun 01, 2017
225.67
228.10
222.19
226.48
705,025
+0.49(+0.22%)
May 31, 2017
227.09
227.69
221.99
225.99
761,489
-0.95(-0.42%)
May 30, 2017
228.68
229.62
226.14
226.94
649,916
-1.77(-0.77%)
May 26, 2017
230.00
230.01
226.09
228.72
468,490
-1.48(-0.64%)
May 25, 2017
228.21
233.52
227.58
230.20
1,144,460
+7.41(+3.33%)
May 24, 2017
221.38
223.46
219.32
222.78
462,851
+1.41(+0.64%)
May 23, 2017
223.05
223.05
218.70
221.38
578,369
-1.93(-0.86%)
May 22, 2017
221.45
223.63
220.35
223.31
459,622
+2.91(+1.32%)
May 19, 2017
220.51
221.31
219.71
220.40
628,208
+0.48(+0.22%)
May 18, 2017
222.16
223.55
218.19
219.93
803,805
-3.31(-1.48%)
May 17, 2017
229.67
227.39
221.80
223.23
691,115
-6.44(-2.80%)
May 16, 2017
230.28
232.16
228.95
229.67
521,388
+0.20(+0.09%)
May 15, 2017
227.65
230.65
223.83
229.47
936,851
+1.29(+0.57%)
May 12, 2017
234.54
235.38
227.49
228.18
965,383
-7.15(-3.04%)
May 11, 2017
240.50
240.63
233.44
235.33
770,660
-6.50(-2.69%)
May 10, 2017
242.21
244.08
241.72
241.84
447,944
-1.54(-0.63%)
May 09, 2017
241.01
244.33
240.80
243.38
427,288
+2.67(+1.11%)
May 08, 2017
238.44
241.23
237.37
240.71
536,634
+1.75(+0.73%)
May 05, 2017
238.12
238.99
235.77
238.97
385,345
+1.69(+0.71%)
May 04, 2017
239.75
240.50
236.89
237.27
535,156
-0.55(-0.23%)
May 03, 2017
239.11
239.13
235.13
237.82
1,119,107
-1.52(-0.64%)
May 02, 2017
236.81
239.42
235.48
239.35
746,132
+2.26(+0.95%)
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
.