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 29, 2005
37.84
37.93
37.23
37.60
693,485
-0.03(-0.07%)
Apr 28, 2005
37.88
37.88
37.09
37.63
979,473
-0.22(-0.59%)
Apr 27, 2005
37.93
38.20
37.64
37.86
1,448,207
-0.07(-0.20%)
Apr 26, 2005
39.50
39.51
37.93
37.93
1,157,169
-1.55(-3.94%)
Apr 25, 2005
39.93
40.02
39.35
39.48
761,920
-0.34(-0.86%)
Apr 22, 2005
39.53
41.14
39.33
39.83
1,420,382
+0.30(+0.75%)
Apr 21, 2005
37.23
39.78
36.96
39.53
2,807,997
+4.14(+11.70%)
Apr 20, 2005
36.18
36.35
35.29
35.39
992,043
-0.73(-2.01%)
Apr 19, 2005
34.98
36.12
34.87
36.12
1,132,781
+1.37(+3.94%)
Apr 18, 2005
34.89
34.91
34.36
34.75
859,685
-0.05(-0.13%)
Apr 15, 2005
35.37
35.48
34.75
34.79
1,009,555
-1.04(-2.91%)
Apr 14, 2005
35.93
36.19
35.63
35.84
419,206
-0.01(-0.03%)
Apr 13, 2005
36.05
36.05
35.52
35.85
575,737
-0.19(-0.52%)
Apr 12, 2005
36.16
36.16
35.55
36.03
1,029,215
-0.18(-0.49%)
Apr 11, 2005
36.95
36.95
35.93
36.21
592,604
-0.63(-1.72%)
Apr 08, 2005
37.19
37.23
36.76
36.84
324,557
-0.34(-0.93%)
Apr 07, 2005
37.71
37.80
37.11
37.19
607,000
-0.53(-1.41%)
Apr 06, 2005
37.73
37.93
37.47
37.72
557,581
-0.01(-0.02%)
Apr 05, 2005
37.96
38.29
37.69
37.73
379,241
-0.33(-0.86%)
Apr 04, 2005
38.33
38.33
37.61
38.05
517,938
-0.28(-0.73%)
Apr 01, 2005
38.46
39.47
38.11
38.33
1,268,793
+0.73(+1.93%)
Mar 31, 2005
38.16
38.40
37.60
37.60
708,418
-0.06(-0.15%)
Mar 30, 2005
37.37
37.78
37.16
37.66
300,599
+0.22(+0.60%)
Mar 29, 2005
37.88
38.16
37.27
37.44
614,091
-0.45(-1.18%)
Mar 28, 2005
37.94
37.98
37.70
37.88
588,522
+0.10(+0.27%)
Mar 24, 2005
37.49
38.12
37.42
37.78
631,066
+0.32(+0.84%)
Mar 23, 2005
37.33
37.79
37.10
37.46
544,581
+0.23(+0.62%)
Mar 22, 2005
37.23
37.94
37.00
37.23
662,973
+0.00(+0.00%)
Mar 21, 2005
37.19
37.60
36.98
37.23
381,927
+0.16(+0.43%)
Mar 18, 2005
37.14
37.48
36.77
37.07
1,077,883
-0.21(-0.57%)
Mar 17, 2005
36.65
37.33
36.50
37.29
705,517
+0.59(+1.60%)
Mar 16, 2005
37.05
37.06
36.59
36.70
594,323
-0.47(-1.25%)
Mar 15, 2005
36.77
37.31
36.52
37.17
1,205,622
+0.48(+1.32%)
Mar 14, 2005
36.26
36.79
36.26
36.68
603,885
+0.42(+1.16%)
Mar 11, 2005
35.71
36.30
35.42
36.26
1,211,423
+0.56(+1.56%)
Mar 10, 2005
35.21
35.76
35.21
35.71
1,008,158
+0.49(+1.40%)
Mar 09, 2005
35.09
35.50
35.00
35.21
396,323
+0.04(+0.11%)
Mar 08, 2005
35.42
35.46
34.90
35.18
824,984
-0.31(-0.87%)
Mar 07, 2005
35.72
35.96
35.37
35.48
763,317
-0.15(-0.42%)
Mar 04, 2005
36.35
36.35
35.60
35.63
937,789
-0.61(-1.67%)
Mar 03, 2005
36.86
36.86
36.12
36.24
477,650
-0.51(-1.39%)
Mar 02, 2005
36.78
36.89
36.51
36.75
459,709
-0.02(-0.05%)
Mar 01, 2005
36.72
36.90
36.29
36.77
1,188,647
+0.05(+0.13%)
Feb 28, 2005
35.84
36.92
35.84
36.72
1,201,002
+0.00(+0.00%)
Feb 25, 2005
35.84
36.73
35.84
36.72
907,063
+0.88(+2.47%)
Feb 24, 2005
35.65
36.08
35.04
35.84
844,859
+0.02(+0.05%)
Feb 23, 2005
36.14
36.46
35.73
35.82
615,703
-0.37(-1.03%)
Feb 22, 2005
36.48
36.48
35.68
36.19
607,108
-0.38(-1.04%)
Feb 18, 2005
37.14
37.33
36.30
36.57
574,233
-0.85(-2.26%)
Feb 17, 2005
37.33
37.55
36.95
37.42
673,717
+0.33(+0.88%)
Feb 16, 2005
37.52
37.53
36.44
37.09
1,688,751
-0.44(-1.17%)
Feb 15, 2005
38.00
38.03
37.48
37.53
755,044
-0.60(-1.56%)
Feb 14, 2005
38.41
38.52
37.99
38.13
767,936
-0.51(-1.32%)
Feb 11, 2005
37.23
38.71
37.15
38.64
1,088,734
+1.41(+3.77%)
Feb 10, 2005
38.24
38.43
36.33
37.23
1,987,417
-1.00(-2.61%)
Feb 09, 2005
39.47
39.50
38.16
38.23
498,385
-1.24(-3.14%)
Feb 08, 2005
39.48
39.77
39.37
39.47
672,643
-0.08(-0.21%)
Feb 07, 2005
39.43
39.75
39.28
39.55
645,354
+0.03(+0.07%)
Feb 04, 2005
38.93
39.56
38.49
39.52
570,151
+0.47(+1.22%)
Feb 03, 2005
39.42
39.42
37.50
39.05
2,247,192
-0.28(-0.71%)
Feb 02, 2005
39.71
40.01
39.28
39.33
686,716
-0.52(-1.31%)
Feb 01, 2005
40.02
40.35
39.65
39.85
817,678
-0.57(-1.40%)
Jan 31, 2005
40.60
40.77
40.15
40.42
611,083
-0.09(-0.23%)
Jan 28, 2005
40.73
40.77
40.12
40.51
426,941
-0.18(-0.43%)
Jan 27, 2005
40.71
40.91
40.30
40.69
463,791
-0.21(-0.52%)
Jan 26, 2005
40.72
41.23
40.42
40.90
543,292
+0.32(+0.78%)
Jan 25, 2005
41.08
41.33
39.52
40.58
685,535
-0.26(-0.64%)
Jan 24, 2005
41.69
41.77
40.73
40.84
326,813
-0.81(-1.94%)
Jan 21, 2005
41.89
42.19
41.55
41.65
432,313
-0.19(-0.44%)
Jan 20, 2005
41.79
42.05
41.36
41.84
354,316
+0.05(+0.11%)
Jan 19, 2005
42.18
42.18
41.50
41.79
335,515
-0.39(-0.93%)
Jan 18, 2005
40.99
42.18
40.85
42.18
789,853
+1.19(+2.91%)
Jan 14, 2005
41.05
41.19
40.77
40.99
509,128
+0.04(+0.09%)
Jan 13, 2005
41.23
41.33
40.93
40.96
330,144
-0.32(-0.77%)
Jan 12, 2005
41.49
41.49
40.38
41.27
589,166
-0.27(-0.65%)
Jan 11, 2005
41.89
42.13
40.86
41.54
1,192,730
-1.37(-3.19%)
Jan 10, 2005
42.77
43.13
42.68
42.91
423,611
-0.30(-0.69%)
Jan 07, 2005
43.12
43.52
42.82
43.21
245,378
+0.01(+0.02%)
Jan 06, 2005
42.86
43.42
42.76
43.20
413,297
+0.19(+0.43%)
Jan 05, 2005
42.77
43.19
42.44
43.01
368,283
-0.16(-0.37%)
Jan 04, 2005
43.52
43.95
43.12
43.17
833,256
-0.26(-0.60%)
Jan 03, 2005
41.65
43.98
41.57
43.43
1,019,761
-0.76(-1.73%)
Dec 31, 2004
44.52
44.60
44.16
44.19
164,051
-0.33(-0.73%)
Dec 30, 2004
45.07
45.08
43.66
44.52
448,536
-0.64(-1.42%)
Dec 29, 2004
44.77
45.18
44.49
45.16
187,686
+0.32(+0.71%)
Dec 28, 2004
43.77
44.97
43.67
44.85
330,251
+1.08(+2.47%)
Dec 27, 2004
44.59
44.59
43.74
43.77
328,639
-0.82(-1.84%)
Dec 23, 2004
44.59
44.83
44.25
44.59
365,060
+0.09(+0.21%)
Dec 22, 2004
44.12
44.56
44.01
44.49
282,443
+0.28(+0.63%)
Dec 21, 2004
44.35
44.82
44.17
44.21
367,208
-0.14(-0.31%)
Dec 20, 2004
44.02
44.74
43.83
44.35
518,797
+0.34(+0.76%)
Dec 17, 2004
42.54
44.21
42.35
44.02
676,403
+1.32(+3.10%)
Dec 16, 2004
43.28
44.20
42.68
42.70
696,063
-0.03(-0.07%)
Dec 15, 2004
43.19
43.47
42.48
42.72
424,148
-0.56(-1.29%)
Dec 14, 2004
42.40
43.28
42.28
43.28
446,172
+0.70(+1.64%)
Dec 13, 2004
41.35
42.82
41.30
42.58
689,295
+1.28(+3.11%)
Dec 10, 2004
41.16
41.37
40.99
41.30
376,985
+0.27(+0.66%)
Dec 09, 2004
40.88
41.15
40.48
41.03
338,631
+0.16(+0.39%)
Dec 08, 2004
40.44
40.96
40.05
40.87
329,177
+0.45(+1.11%)
Dec 07, 2004
40.97
41.61
40.40
40.42
356,357
-0.32(-0.78%)
Dec 06, 2004
40.66
40.96
39.76
40.74
237,965
+0.09(+0.23%)
Dec 03, 2004
41.05
41.28
40.43
40.65
288,137
-0.35(-0.86%)
Dec 02, 2004
40.82
41.06
40.63
41.00
346,151
+0.19(+0.46%)
Dec 01, 2004
39.93
40.94
39.93
40.82
336,052
+0.88(+2.21%)
Nov 30, 2004
40.02
40.16
39.62
39.93
523,739
-0.08(-0.21%)
Nov 29, 2004
40.01
40.06
39.29
40.02
431,024
+0.06(+0.14%)
Nov 26, 2004
40.21
40.25
39.91
39.96
86,806
-0.29(-0.72%)
Nov 24, 2004
40.05
40.36
40.02
40.25
336,590
+0.18(+0.44%)
Nov 23, 2004
39.84
40.14
39.48
40.07
476,683
+0.08(+0.21%)
Nov 22, 2004
40.35
40.36
39.92
39.99
602,488
-0.36(-0.90%)
Nov 19, 2004
40.38
40.43
40.13
40.35
594,646
-0.12(-0.30%)
Nov 18, 2004
40.08
40.54
39.65
40.47
344,003
+0.34(+0.86%)
Nov 17, 2004
39.98
40.48
39.93
40.13
620,430
+0.19(+0.47%)
Nov 16, 2004
40.12
40.16
39.80
39.94
404,703
-0.31(-0.76%)
Nov 15, 2004
39.79
40.56
39.79
40.25
999,456
+0.22(+0.56%)
Nov 12, 2004
39.84
40.38
39.66
40.02
487,749
+0.27(+0.68%)
Nov 11, 2004
39.09
39.77
39.08
39.75
936,178
+0.73(+1.86%)
Nov 10, 2004
39.00
39.11
38.35
39.03
535,557
-0.06(-0.14%)
Nov 09, 2004
39.17
39.37
38.75
39.08
452,726
-0.01(-0.02%)
Nov 08, 2004
38.63
39.09
38.56
39.09
595,290
+0.08(+0.21%)
Nov 05, 2004
39.09
39.15
38.84
39.01
581,431
-0.14(-0.36%)
Nov 04, 2004
38.98
39.19
38.65
39.15
662,436
+0.06(+0.14%)
Nov 03, 2004
38.77
39.09
38.77
39.09
616,347
+0.47(+1.20%)
Nov 02, 2004
38.16
38.72
38.13
38.63
907,600
+0.34(+0.87%)
Nov 01, 2004
38.16
38.64
37.73
38.29
1,728,502
-1.06(-2.70%)
Oct 29, 2004
39.65
40.13
38.70
39.35
704,335
-0.19(-0.47%)
Oct 28, 2004
39.28
39.58
38.95
39.54
430,809
+0.05(+0.12%)
Oct 27, 2004
39.00
40.02
39.00
39.49
757,515
+0.61(+1.58%)
Oct 26, 2004
38.40
39.06
37.98
38.88
505,368
+0.48(+1.26%)
Oct 25, 2004
37.28
38.52
37.28
38.40
389,232
+0.57(+1.50%)
Oct 22, 2004
37.60
38.70
36.98
37.83
948,318
-0.52(-1.36%)
Oct 21, 2004
38.87
38.87
34.68
38.35
5,466,661
-2.51(-6.15%)
Oct 20, 2004
40.96
41.65
40.72
40.86
698,534
+0.61(+1.53%)
Oct 19, 2004
41.51
41.80
40.08
40.25
628,165
-1.04(-2.52%)
Oct 18, 2004
40.58
41.57
40.48
41.29
1,179,945
+1.03(+2.57%)
Oct 15, 2004
40.07
40.49
39.98
40.26
731,087
+0.34(+0.86%)
Oct 14, 2004
39.51
40.10
39.33
39.91
920,385
+0.73(+1.85%)
Oct 13, 2004
38.95
39.42
38.36
39.19
1,402,440
+1.31(+3.47%)
Oct 12, 2004
38.00
38.16
37.68
37.87
371,291
-0.13(-0.34%)
Oct 11, 2004
37.87
38.39
37.74
38.00
486,567
+0.12(+0.32%)
Oct 08, 2004
38.54
38.92
37.84
37.88
283,517
-0.71(-1.83%)
Oct 07, 2004
38.86
39.08
38.33
38.59
241,940
-0.41(-1.05%)
Oct 06, 2004
38.99
39.00
38.56
39.00
167,059
-0.08(-0.21%)
Oct 05, 2004
38.68
39.09
38.67
39.08
321,227
+0.44(+1.13%)
Oct 04, 2004
38.95
39.00
38.65
38.65
336,590
+0.07(+0.19%)
Oct 01, 2004
38.15
38.64
37.92
38.57
275,352
+0.82(+2.17%)
Sep 30, 2004
37.84
38.26
37.70
37.75
278,683
-0.41(-1.07%)
Sep 29, 2004
37.68
38.16
37.56
38.16
332,292
+0.51(+1.36%)
Sep 28, 2004
37.42
37.70
37.42
37.65
221,528
+0.28(+0.75%)
Sep 27, 2004
37.09
37.41
36.39
37.37
446,387
-0.14(-0.37%)
Sep 24, 2004
36.95
37.93
36.95
37.51
227,867
+0.48(+1.31%)
Sep 23, 2004
37.11
37.11
36.75
37.03
194,884
-0.08(-0.23%)
Sep 22, 2004
38.02
38.02
37.06
37.11
207,347
-1.01(-2.66%)
Sep 21, 2004
37.60
38.38
37.60
38.13
405,025
+0.74(+1.97%)
Sep 20, 2004
37.00
37.69
36.94
37.39
443,701
+0.16(+0.43%)
Sep 17, 2004
36.89
37.30
36.84
37.23
264,502
+0.27(+0.73%)
Sep 16, 2004
36.58
37.25
36.58
36.96
176,836
+0.34(+0.91%)
Sep 15, 2004
36.71
36.79
36.11
36.63
271,162
-0.32(-0.86%)
Sep 14, 2004
36.93
37.42
36.78
36.94
237,321
-0.18(-0.48%)
Sep 13, 2004
36.88
37.78
36.88
37.12
398,364
+0.24(+0.66%)
Sep 10, 2004
36.39
36.88
36.02
36.88
245,701
+0.53(+1.46%)
Sep 09, 2004
36.75
36.90
36.10
36.35
412,545
-0.40(-1.09%)
Sep 08, 2004
36.47
37.00
36.47
36.75
166,629
+0.28(+0.77%)
Sep 07, 2004
36.30
37.01
36.25
36.47
340,672
+0.22(+0.62%)
Sep 03, 2004
36.30
36.65
36.21
36.25
582,398
-0.83(-2.23%)
Sep 02, 2004
36.51
37.13
36.51
37.07
476,146
+0.80(+2.21%)
Sep 01, 2004
35.09
36.34
35.09
36.27
659,643
+0.72(+2.02%)
Aug 31, 2004
34.91
35.65
34.88
35.56
307,905
+0.56(+1.60%)
Aug 30, 2004
35.03
35.22
34.81
35.00
193,918
-0.07(-0.21%)
Aug 27, 2004
35.09
35.46
34.90
35.07
284,914
-0.06(-0.16%)
Aug 26, 2004
35.15
35.39
34.99
35.13
258,163
-0.10(-0.29%)
Aug 25, 2004
34.25
35.30
34.23
35.23
263,964
+0.79(+2.30%)
Aug 24, 2004
34.30
34.53
33.98
34.44
253,651
+0.14(+0.41%)
Aug 23, 2004
34.37
34.75
34.15
34.30
231,949
-0.07(-0.19%)
Aug 20, 2004
34.11
34.55
34.05
34.37
279,757
+0.31(+0.90%)
Aug 19, 2004
34.53
34.80
33.83
34.06
252,791
-0.61(-1.77%)
Aug 18, 2004
34.28
34.71
33.74
34.67
266,220
+0.40(+1.17%)
Aug 17, 2004
34.53
34.53
34.12
34.27
449,180
+0.25(+0.74%)
Aug 16, 2004
33.69
34.07
33.18
34.02
378,704
+0.40(+1.19%)
Aug 13, 2004
33.51
34.48
33.48
33.62
393,100
+0.09(+0.28%)
Aug 12, 2004
33.83
33.85
33.25
33.53
222,817
-0.44(-1.29%)
Aug 11, 2004
33.56
34.22
32.97
33.97
253,221
+0.22(+0.66%)
Aug 10, 2004
33.49
33.98
33.30
33.74
452,726
+0.48(+1.46%)
Aug 09, 2004
33.51
33.97
33.22
33.26
461,535
-0.35(-1.05%)
Aug 06, 2004
34.25
34.26
33.34
33.61
562,845
-0.79(-2.30%)
Aug 05, 2004
35.49
35.49
34.18
34.40
788,886
-1.09(-3.07%)
Aug 04, 2004
35.65
35.76
34.67
35.49
596,257
-0.23(-0.65%)
Aug 03, 2004
35.99
36.18
35.37
35.72
409,752
-0.50(-1.39%)
Aug 02, 2004
35.14
36.30
34.91
36.23
742,152
-0.74(-1.99%)
Jul 30, 2004
36.53
37.08
36.37
36.96
368,820
+0.20(+0.53%)
Jul 29, 2004
36.49
37.26
36.49
36.77
487,427
+0.32(+0.87%)
Jul 28, 2004
36.86
36.87
35.86
36.45
894,816
-0.42(-1.14%)
Jul 27, 2004
35.04
37.46
34.81
36.87
1,325,410
+2.01(+5.77%)
Jul 26, 2004
34.95
35.31
34.79
34.86
634,504
-0.09(-0.27%)
Jul 23, 2004
34.53
35.11
34.32
34.95
838,628
+0.44(+1.27%)
Jul 22, 2004
35.84
35.91
33.74
34.51
1,548,228
-0.63(-1.80%)
Jul 21, 2004
35.55
36.26
34.95
35.15
547,052
-0.40(-1.13%)
Jul 20, 2004
35.18
35.70
35.14
35.55
827,669
+0.22(+0.63%)
Jul 19, 2004
36.06
36.06
34.25
35.32
1,493,759
-0.93(-2.57%)
Jul 16, 2004
36.56
36.67
36.15
36.25
325,954
-0.23(-0.64%)
Jul 15, 2004
36.77
36.81
36.25
36.49
657,494
+0.03(+0.08%)
Jul 14, 2004
36.35
36.60
36.02
36.46
636,867
-0.04(-0.10%)
Jul 13, 2004
36.07
36.55
36.00
36.50
600,340
+0.20(+0.54%)
Jul 12, 2004
36.30
36.37
35.46
36.30
1,200,142
-1.14(-3.06%)
Jul 09, 2004
37.51
37.98
37.14
37.45
374,406
-0.12(-0.32%)
Jul 08, 2004
37.70
37.74
37.36
37.57
538,887
-0.04(-0.10%)
Jul 07, 2004
38.17
38.34
37.38
37.60
629,132
-0.57(-1.49%)
Jul 06, 2004
38.63
38.67
38.05
38.17
695,956
-0.30(-0.77%)
Jul 02, 2004
39.09
39.09
38.26
38.47
443,701
-0.62(-1.60%)
Jul 01, 2004
38.95
39.31
38.45
39.09
1,779,963
-0.23(-0.59%)
Jun 30, 2004
38.16
39.33
37.63
39.33
8,495,650
+0.44(+1.12%)
Jun 29, 2004
38.18
39.06
38.18
38.89
455,841
+0.56(+1.46%)
Jun 28, 2004
38.54
38.70
38.13
38.33
626,768
+0.03(+0.07%)
Jun 25, 2004
38.31
38.83
38.02
38.30
1,689,181
-0.01(-0.02%)
Jun 24, 2004
38.16
39.04
38.03
38.31
2,154,907
+1.19(+3.21%)
Jun 23, 2004
36.21
37.23
36.12
37.12
557,259
+0.06(+0.15%)
Jun 22, 2004
36.72
37.22
36.54
37.06
490,650
+0.47(+1.30%)
Jun 21, 2004
37.08
37.08
36.54
36.59
211,752
-0.49(-1.33%)
Jun 18, 2004
37.00
37.08
36.67
37.08
614,413
+0.14(+0.38%)
Jun 17, 2004
36.30
37.15
36.04
36.94
315,962
+0.64(+1.77%)
Jun 16, 2004
36.69
36.72
36.01
36.30
328,639
-0.26(-0.71%)
Jun 15, 2004
36.67
36.86
36.30
36.56
414,372
-0.03(-0.08%)
Jun 14, 2004
36.44
36.66
36.30
36.59
418,132
-0.08(-0.23%)
Jun 10, 2004
36.72
36.82
36.46
36.67
425,330
+0.08(+0.23%)
Jun 09, 2004
36.81
37.00
36.56
36.59
308,764
-0.46(-1.23%)
Jun 08, 2004
36.66
37.19
36.54
37.05
679,518
+0.39(+1.07%)
Jun 07, 2004
36.53
36.77
36.49
36.66
673,180
+0.00(+0.00%)
Jun 04, 2004
36.77
36.86
36.14
36.66
488,179
+0.21(+0.59%)
Jun 03, 2004
36.63
36.63
36.02
36.44
479,799
-0.05(-0.13%)
Jun 02, 2004
36.07
36.66
35.44
36.49
1,314,452
+1.28(+3.65%)
Jun 01, 2004
34.53
35.25
34.45
35.20
825,199
+0.75(+2.19%)
May 28, 2004
34.35
34.56
34.11
34.45
292,542
+0.15(+0.43%)
May 27, 2004
34.49
34.54
33.97
34.30
225,718
-0.05(-0.14%)
May 26, 2004
34.51
34.67
34.26
34.35
663,296
-0.16(-0.46%)
May 25, 2004
33.42
34.51
33.21
34.51
620,645
+1.00(+2.97%)
May 24, 2004
33.43
33.62
33.17
33.51
300,707
+0.07(+0.22%)
May 21, 2004
32.91
33.43
32.91
33.43
176,836
+0.43(+1.30%)
May 20, 2004
32.76
33.47
32.71
33.01
435,536
+0.12(+0.37%)
May 19, 2004
33.45
33.74
32.58
32.89
592,389
-0.50(-1.51%)
May 18, 2004
32.81
33.46
32.81
33.39
206,595
+0.48(+1.47%)
May 17, 2004
33.38
33.38
32.70
32.90
467,122
-0.47(-1.39%)
May 14, 2004
33.18
33.51
33.06
33.37
373,439
+0.00(+0.00%)
May 13, 2004
32.95
33.50
32.95
33.37
401,050
+0.31(+0.93%)
May 12, 2004
33.09
33.45
32.49
33.06
470,882
+0.20(+0.62%)
May 11, 2004
32.40
33.04
32.40
32.86
374,084
+0.46(+1.41%)
May 10, 2004
33.12
33.12
32.02
32.40
563,812
-0.72(-2.16%)
May 07, 2004
32.68
33.50
32.67
33.12
655,023
+0.45(+1.37%)
May 06, 2004
32.85
32.85
32.49
32.67
464,651
-0.18(-0.54%)
May 05, 2004
33.13
33.13
32.48
32.85
359,258
-0.09(-0.28%)
May 04, 2004
32.54
33.23
32.43
32.94
948,103
+0.49(+1.52%)
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
.