Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	44.52	45.55	43.52	44.23	1,485,612	-0.58(-1.29%)
Jun 29, 2020	42.59	44.84	42.05	44.81	1,308,285	+2.78(+6.62%)
Jun 26, 2020	44.65	44.96	41.58	42.03	1,849,752	-3.19(-7.05%)
Jun 25, 2020	43.61	45.97	43.41	45.21	1,566,300	+0.67(+1.50%)
Jun 24, 2020	46.51	47.34	43.77	44.54	2,118,120	-3.13(-6.56%)
Jun 23, 2020	46.88	47.80	46.19	47.67	1,817,684	+1.21(+2.60%)
Jun 22, 2020	46.24	47.26	45.19	46.47	2,519,054	+0.00(+0.00%)
Jun 19, 2020	49.46	49.54	45.90	46.47	9,926,825	-1.35(-2.83%)
Jun 18, 2020	48.56	49.51	46.87	47.82	1,770,365	-1.77(-3.58%)
Jun 17, 2020	51.85	52.32	49.31	49.59	1,483,732	-2.44(-4.69%)
Jun 16, 2020	53.43	55.20	50.45	52.03	2,055,969	+2.18(+4.37%)
Jun 15, 2020	48.03	50.49	47.11	49.86	2,285,533	-1.21(-2.36%)
Jun 12, 2020	50.49	51.66	47.74	51.06	2,370,617	+4.43(+9.50%)
Jun 11, 2020	50.54	52.17	46.11	46.63	3,012,665	-8.80(-15.88%)
Jun 10, 2020	60.77	60.90	54.55	55.44	2,150,066	-6.82(-10.96%)
Jun 09, 2020	60.87	64.14	60.22	62.26	2,058,500	-2.53(-3.90%)
Jun 08, 2020	63.03	64.97	61.38	64.79	2,283,119	+5.64(+9.53%)
Jun 05, 2020	58.59	61.33	57.53	59.15	2,650,023	+5.70(+10.65%)
Jun 04, 2020	53.85	54.97	51.52	53.46	2,143,128	-0.63(-1.16%)
Jun 03, 2020	50.61	54.40	50.61	54.08	1,886,673	+5.31(+10.89%)
Jun 02, 2020	50.00	50.64	48.20	48.77	1,660,887	-0.15(-0.30%)
Jun 01, 2020	45.66	50.14	45.36	48.92	2,096,920	+3.50(+7.71%)
May 29, 2020	46.71	48.17	45.09	45.42	4,343,598	-2.62(-5.45%)
May 28, 2020	50.99	51.07	47.73	48.03	1,525,571	-2.93(-5.75%)
May 27, 2020	51.92	53.33	49.17	50.97	2,176,607	+2.52(+5.20%)
May 26, 2020	44.70	49.30	44.07	48.45	2,692,222	+7.22(+17.53%)
May 22, 2020	42.51	42.90	40.99	41.22	1,166,589	-0.99(-2.35%)
May 21, 2020	43.13	44.02	41.46	42.21	1,179,691	-1.00(-2.31%)
May 20, 2020	43.14	45.36	42.84	43.21	1,520,975	+1.40(+3.35%)
May 19, 2020	43.28	44.36	41.33	41.81	1,343,586	-2.14(-4.86%)
May 18, 2020	40.16	44.26	39.88	43.95	2,046,144	+6.52(+17.42%)
May 15, 2020	37.80	38.47	36.57	37.43	1,508,222	-1.18(-3.05%)
May 14, 2020	35.28	39.36	34.44	38.60	2,317,292	+2.27(+6.26%)
May 13, 2020	39.29	39.29	35.43	36.33	2,285,480	-3.14(-7.95%)
May 12, 2020	42.32	44.34	39.36	39.47	1,761,782	-2.49(-5.93%)
May 11, 2020	44.81	45.19	41.75	41.95	2,280,091	-4.06(-8.82%)
May 08, 2020	45.86	46.32	44.43	46.01	1,256,964	+1.64(+3.69%)
May 07, 2020	43.63	46.11	43.42	44.37	1,088,720	+1.75(+4.10%)
May 06, 2020	44.95	45.60	42.04	42.63	1,498,173	-1.59(-3.60%)
May 05, 2020	47.04	49.66	44.01	44.22	1,994,290	-0.98(-2.16%)
May 04, 2020	42.92	45.38	42.00	45.19	1,594,045	-0.04(-0.09%)
May 01, 2020	46.58	46.71	43.89	45.23	2,011,368	-3.60(-7.37%)
Apr 30, 2020	52.33	52.36	48.77	48.83	1,788,554	-4.75(-8.86%)
Apr 29, 2020	50.42	53.99	50.00	53.58	2,812,926	+7.16(+15.42%)
Apr 28, 2020	43.38	47.13	42.53	46.42	2,157,980	+6.06(+15.00%)
Apr 27, 2020	40.18	41.68	39.51	40.36	2,055,632	+0.97(+2.45%)
Apr 24, 2020	39.78	41.39	37.79	39.40	4,035,657	+0.01(+0.02%)
Apr 23, 2020	35.78	40.23	34.71	39.39	3,019,693	+3.62(+10.11%)
Apr 22, 2020	36.62	37.03	34.83	35.77	1,355,974	+0.69(+1.97%)
Apr 21, 2020	34.13	36.38	34.13	35.08	1,695,274	-0.51(-1.43%)
Apr 20, 2020	35.11	37.68	34.45	35.59	1,233,702	-1.34(-3.62%)
Apr 17, 2020	33.88	37.00	33.86	36.92	2,049,924	+4.74(+14.73%)
Apr 16, 2020	33.60	33.60	31.70	32.18	1,593,149	-1.48(-4.40%)
Apr 15, 2020	33.41	33.91	31.87	33.66	1,481,084	-1.84(-5.19%)
Apr 14, 2020	36.30	36.71	33.17	35.51	1,956,512	+0.58(+1.65%)
Apr 13, 2020	35.96	36.57	32.95	34.93	2,281,407	-2.69(-7.15%)
Apr 09, 2020	43.67	45.15	36.20	37.62	2,326,891	-2.08(-5.23%)
Apr 08, 2020	35.11	40.73	35.01	39.70	1,870,001	+5.01(+14.45%)
Apr 07, 2020	33.43	38.40	33.43	34.69	2,475,904	+4.30(+14.15%)
Apr 06, 2020	28.26	31.98	28.02	30.39	3,269,218	+4.55(+17.63%)
Apr 03, 2020	27.71	27.97	25.00	25.83	1,455,691	-1.76(-6.36%)
Apr 02, 2020	30.24	30.81	25.90	27.59	2,330,605	-2.68(-8.86%)
Apr 01, 2020	30.95	31.35	29.37	30.27	1,564,732	-2.55(-7.76%)
Mar 31, 2020	32.96	34.64	31.30	32.82	1,324,081	-0.63(-1.90%)
Mar 30, 2020	35.67	35.67	31.99	33.45	1,422,210	-2.12(-5.95%)
Mar 27, 2020	34.88	37.09	34.18	35.57	2,138,521	-1.05(-2.88%)
Mar 26, 2020	39.01	41.73	35.51	36.62	1,746,141	-0.94(-2.49%)
Mar 25, 2020	42.37	45.29	37.35	37.56	2,211,470	-3.41(-8.33%)
Mar 24, 2020	33.07	41.36	32.00	40.97	2,629,956	+10.72(+35.43%)
Mar 23, 2020	25.87	31.37	25.86	30.25	2,151,985	+3.38(+12.60%)
Mar 20, 2020	26.58	30.32	26.14	26.87	3,962,955	+2.12(+8.55%)
Mar 19, 2020	21.74	26.54	20.00	24.75	3,522,365	+2.70(+12.25%)
Mar 18, 2020	28.11	28.11	20.48	22.05	2,771,933	-8.06(-26.76%)
Mar 17, 2020	36.02	36.13	27.38	30.10	3,947,677	-5.11(-14.51%)
Mar 16, 2020	35.11	42.01	35.08	35.21	2,449,756	-13.07(-27.07%)
Mar 13, 2020	49.38	49.77	43.29	48.28	2,623,341	+2.62(+5.75%)
Mar 12, 2020	51.29	51.69	45.10	45.66	2,028,630	-10.20(-18.26%)
Mar 11, 2020	60.09	61.28	55.49	55.86	2,110,606	-6.12(-9.88%)
Mar 10, 2020	64.98	65.31	58.20	61.98	1,849,259	+0.53(+0.86%)
Mar 09, 2020	65.04	67.00	61.06	61.46	1,173,225	-9.35(-13.21%)
Mar 06, 2020	69.49	72.76	67.85	70.81	1,196,054	-1.56(-2.16%)
Mar 05, 2020	76.79	76.86	71.86	72.37	1,087,401	-6.32(-8.03%)
Mar 04, 2020	78.48	79.02	75.49	78.69	1,501,183	+0.98(+1.27%)
Mar 03, 2020	83.51	83.98	77.48	77.70	1,060,803	-6.23(-7.42%)
Mar 02, 2020	84.58	84.58	80.06	83.94	1,740,927	+0.19(+0.22%)
Feb 28, 2020	83.02	84.88	82.23	83.75	1,916,209	-1.77(-2.08%)
Feb 27, 2020	86.20	88.54	84.11	85.53	1,210,918	-3.16(-3.56%)
Feb 26, 2020	92.05	92.95	88.61	88.69	993,839	-2.74(-3.00%)
Feb 25, 2020	96.51	96.64	91.19	91.43	1,162,888	-4.85(-5.03%)
Feb 24, 2020	96.55	96.90	95.15	96.27	791,244	-3.35(-3.37%)
Feb 21, 2020	99.45	100.16	98.49	99.63	516,403	-0.88(-0.87%)
Feb 20, 2020	99.03	101.23	98.30	100.50	605,720	+1.66(+1.68%)
Feb 19, 2020	98.41	99.07	96.55	98.85	736,191	+0.84(+0.86%)
Feb 18, 2020	98.18	99.77	96.92	98.01	876,640	-2.27(-2.27%)
Feb 14, 2020	100.84	102.18	100.18	100.28	1,313,260	-0.64(-0.64%)
Feb 13, 2020	100.99	101.41	100.04	100.92	574,003	-0.50(-0.49%)
Feb 12, 2020	101.39	103.72	100.86	101.42	492,816	+0.91(+0.91%)
Feb 11, 2020	101.11	101.61	99.89	100.51	352,987	+0.24(+0.24%)
Feb 10, 2020	102.43	102.67	100.00	100.27	610,440	-2.40(-2.34%)
Feb 07, 2020	102.41	102.92	101.39	102.67	590,920	-0.56(-0.54%)
Feb 06, 2020	104.00	104.41	102.40	103.23	788,096	-0.34(-0.33%)
Feb 05, 2020	100.32	105.17	100.32	103.57	1,129,008	+4.31(+4.35%)
Feb 04, 2020	98.93	100.40	98.89	99.26	842,560	+1.75(+1.80%)
Feb 03, 2020	100.27	100.76	97.08	97.51	1,284,629	-2.13(-2.14%)
Jan 31, 2020	103.32	103.32	99.36	99.64	1,780,293	-4.26(-4.10%)
Jan 30, 2020	102.75	104.43	99.27	103.89	2,196,677	-2.43(-2.29%)
Jan 29, 2020	104.85	106.90	104.36	106.33	1,370,932	+2.29(+2.20%)
Jan 28, 2020	102.92	104.82	102.78	104.04	852,348	+1.63(+1.59%)
Jan 27, 2020	102.22	102.87	100.88	102.41	1,086,952	-1.70(-1.63%)
Jan 24, 2020	108.76	108.76	103.97	104.11	1,627,714	-4.27(-3.94%)
Jan 23, 2020	107.78	108.52	104.91	108.37	586,031	+0.17(+0.16%)
Jan 22, 2020	109.00	109.64	108.17	108.20	494,340	-0.22(-0.21%)
Jan 21, 2020	109.33	109.81	108.25	108.42	528,278	-1.03(-0.94%)
Jan 17, 2020	110.75	110.97	109.22	109.45	594,634	-1.09(-0.98%)
Jan 16, 2020	110.93	112.07	109.57	110.53	460,678	+0.82(+0.75%)
Jan 15, 2020	108.15	110.56	107.87	109.71	838,091	+1.00(+0.92%)
Jan 14, 2020	107.80	109.89	107.80	108.71	827,854	-0.26(-0.24%)
Jan 13, 2020	108.73	109.34	106.69	108.97	688,227	+0.34(+0.31%)
Jan 10, 2020	108.00	109.31	106.73	108.63	737,928	+1.28(+1.19%)
Jan 09, 2020	107.71	108.34	106.28	107.35	554,812	+0.52(+0.49%)
Jan 08, 2020	106.53	107.41	105.21	106.83	845,406	-0.04(-0.04%)
Jan 07, 2020	106.74	107.49	105.62	106.87	547,138	-0.61(-0.57%)
Jan 06, 2020	106.01	107.57	105.05	107.48	675,000	+0.48(+0.45%)
Jan 03, 2020	105.59	108.27	104.71	107.00	588,548	-2.04(-1.87%)
Jan 02, 2020	109.98	110.98	107.96	109.03	672,627	+0.27(+0.25%)
Dec 31, 2019	106.61	109.02	105.86	108.76	621,560	+1.46(+1.36%)
Dec 30, 2019	107.38	108.09	106.61	107.30	490,220	-0.21(-0.20%)
Dec 27, 2019	107.58	108.18	106.72	107.51	480,639	+0.56(+0.53%)
Dec 26, 2019	108.05	108.27	106.32	106.95	451,973	-0.64(-0.59%)
Dec 24, 2019	108.42	108.42	107.18	107.59	195,185	-0.47(-0.43%)
Dec 23, 2019	107.94	108.69	107.42	108.05	473,238	+0.18(+0.16%)
Dec 20, 2019	107.50	108.15	106.36	107.88	1,658,869	+1.17(+1.10%)
Dec 19, 2019	107.09	108.70	106.00	106.70	907,578	-0.36(-0.34%)
Dec 18, 2019	106.41	107.90	105.89	107.06	747,941	+0.60(+0.56%)
Dec 17, 2019	105.13	107.13	105.13	106.46	853,696	+0.81(+0.76%)
Dec 16, 2019	107.59	109.23	105.24	105.66	921,344	-1.02(-0.95%)
Dec 13, 2019	105.61	108.66	105.61	106.67	1,116,539	+1.08(+1.02%)
Dec 12, 2019	102.75	105.76	102.67	105.60	1,079,608	+3.35(+3.28%)
Dec 11, 2019	100.62	102.48	100.62	102.25	773,652	+1.50(+1.49%)
Dec 10, 2019	101.94	102.65	100.45	100.74	690,835	-1.44(-1.40%)
Dec 09, 2019	101.81	102.82	100.41	102.18	564,480	+0.15(+0.14%)
Dec 06, 2019	101.00	102.89	101.00	102.03	894,428	+1.63(+1.62%)
Dec 05, 2019	101.74	101.74	99.08	100.40	671,698	-0.70(-0.69%)
Dec 04, 2019	99.38	101.95	98.30	101.10	746,439	+1.46(+1.47%)
Dec 03, 2019	101.33	101.73	99.07	99.64	825,553	-3.31(-3.21%)
Dec 02, 2019	103.62	105.01	102.74	102.94	982,104	-0.69(-0.66%)
Nov 29, 2019	103.19	103.89	102.10	103.63	353,954	-0.03(-0.03%)
Nov 27, 2019	103.31	104.26	102.27	103.66	444,222	+0.86(+0.84%)
Nov 26, 2019	102.75	103.19	101.52	102.80	936,240	+0.63(+0.62%)
Nov 25, 2019	101.11	102.69	99.27	102.17	743,959	+0.96(+0.95%)
Nov 22, 2019	98.78	101.28	98.65	101.21	949,207	+3.01(+3.07%)
Nov 21, 2019	98.42	98.58	97.14	98.19	1,003,542	+0.08(+0.08%)
Nov 20, 2019	100.10	100.24	98.10	98.12	1,503,316	-2.25(-2.24%)
Nov 19, 2019	102.30	102.67	99.19	100.36	1,266,092	-1.22(-1.20%)
Nov 18, 2019	100.03	101.90	99.92	101.59	1,219,345	+1.31(+1.30%)
Nov 15, 2019	103.59	103.59	99.69	100.28	1,533,216	-3.06(-2.96%)
Nov 14, 2019	103.53	104.95	102.89	103.34	520,845	-0.55(-0.53%)
Nov 13, 2019	104.20	104.55	102.87	103.89	574,353	-0.92(-0.88%)
Nov 12, 2019	104.28	105.56	103.60	104.81	1,002,598	+0.69(+0.67%)
Nov 11, 2019	104.60	106.78	103.76	104.12	1,103,294	+0.14(+0.13%)
Nov 08, 2019	101.42	104.78	101.08	103.98	1,210,725	+2.41(+2.37%)
Nov 07, 2019	101.18	102.88	101.18	101.58	1,293,650	+1.69(+1.69%)
Nov 06, 2019	99.83	101.11	98.96	99.89	731,547	-0.22(-0.22%)
Nov 05, 2019	99.25	101.33	99.17	100.11	1,030,936	+1.49(+1.51%)
Nov 04, 2019	98.33	100.12	98.30	98.62	770,023	+1.22(+1.26%)
Nov 01, 2019	97.16	98.46	96.43	97.39	1,116,714	+1.02(+1.06%)
Oct 31, 2019	98.70	99.21	95.60	96.37	1,342,367	-2.69(-2.71%)
Oct 30, 2019	100.57	100.97	98.19	99.06	1,110,658	-1.15(-1.14%)
Oct 29, 2019	99.65	101.84	99.26	100.21	2,962,508	-2.71(-2.63%)
Oct 28, 2019	101.58	105.71	101.57	102.92	1,142,358	+1.92(+1.90%)
Oct 25, 2019	102.49	103.40	100.35	101.00	1,683,996	-2.14(-2.07%)
Oct 24, 2019	111.79	112.95	97.83	103.14	4,240,387	-16.13(-13.53%)
Oct 23, 2019	119.79	120.22	118.76	119.27	594,476	-0.62(-0.51%)
Oct 22, 2019	120.03	121.22	118.55	119.89	493,630	-0.36(-0.30%)
Oct 21, 2019	119.97	121.18	119.61	120.24	496,529	+1.18(+1.00%)
Oct 18, 2019	118.59	120.10	118.02	119.06	677,271	+0.17(+0.15%)
Oct 17, 2019	118.97	120.36	118.33	118.88	584,375	+0.14(+0.12%)
Oct 16, 2019	119.39	120.32	118.34	118.74	690,939	-0.47(-0.40%)
Oct 15, 2019	118.39	119.71	116.83	119.21	620,703	+1.12(+0.95%)
Oct 14, 2019	118.10	119.23	116.55	118.09	512,365	-0.01(-0.01%)
Oct 11, 2019	115.96	118.58	115.38	118.10	727,701	+4.18(+3.67%)
Oct 10, 2019	114.77	116.81	112.83	113.92	501,451	-0.20(-0.18%)
Oct 09, 2019	115.08	115.27	112.45	114.12	628,582	-0.23(-0.20%)
Oct 08, 2019	117.30	117.46	113.81	114.36	645,199	-4.07(-3.43%)
Oct 07, 2019	118.67	120.09	118.22	118.42	531,692	-0.96(-0.81%)
Oct 04, 2019	118.51	119.45	116.92	119.39	327,584	+1.27(+1.08%)
Oct 03, 2019	118.20	118.85	114.77	118.11	607,079	-0.54(-0.46%)
Oct 02, 2019	120.52	120.64	117.21	118.65	600,480	-2.81(-2.32%)
Oct 01, 2019	124.36	126.15	120.93	121.47	335,799	-2.01(-1.63%)
Sep 30, 2019	121.81	124.12	121.29	123.48	473,851	+1.65(+1.35%)
Sep 27, 2019	124.00	124.60	121.81	121.83	345,639	-1.31(-1.06%)
Sep 26, 2019	123.21	123.92	122.56	123.14	393,918	-0.10(-0.08%)
Sep 25, 2019	121.98	123.84	121.61	123.24	438,976	+1.09(+0.89%)
Sep 24, 2019	124.62	124.83	120.95	122.15	769,984	-2.46(-1.97%)
Sep 23, 2019	124.89	125.97	123.59	124.61	579,350	-0.86(-0.68%)
Sep 20, 2019	126.54	128.49	125.39	125.47	957,021	-0.51(-0.40%)
Sep 19, 2019	126.87	129.59	125.97	125.98	565,052	-0.18(-0.15%)
Sep 18, 2019	126.66	126.66	124.77	126.16	676,551	-0.48(-0.38%)
Sep 17, 2019	127.98	128.35	124.62	126.64	739,920	-1.49(-1.16%)
Sep 16, 2019	127.66	130.69	127.66	128.13	769,955	-0.75(-0.58%)
Sep 13, 2019	131.12	132.31	128.71	128.88	602,664	-0.93(-0.71%)
Sep 12, 2019	130.50	130.96	128.00	129.80	648,700	-0.66(-0.50%)
Sep 11, 2019	130.00	130.56	126.91	130.46	932,701	+2.98(+2.34%)
Sep 10, 2019	124.16	127.56	123.91	127.48	1,090,319	+3.13(+2.52%)
Sep 09, 2019	122.46	125.40	122.25	124.35	806,050	+2.96(+2.44%)
Sep 06, 2019	122.60	123.22	121.37	121.39	656,311	-0.99(-0.81%)
Sep 05, 2019	120.21	123.20	120.14	122.38	857,553	+3.53(+2.97%)
Sep 04, 2019	118.43	118.88	115.86	118.86	1,648,931	+1.23(+1.05%)
Sep 03, 2019	118.25	118.46	114.10	117.62	1,531,337	-0.26(-0.22%)
Aug 30, 2019	118.26	119.05	117.05	117.88	739,584	+0.19(+0.16%)
Aug 29, 2019	117.62	118.97	117.40	117.69	1,279,177	+0.49(+0.42%)
Aug 28, 2019	116.26	118.23	115.79	117.20	932,299	+0.15(+0.13%)
Aug 27, 2019	122.38	122.59	116.83	117.05	1,462,779	-5.17(-4.23%)
Aug 26, 2019	126.36	126.36	121.57	122.22	1,435,174	-2.98(-2.38%)
Aug 23, 2019	129.14	130.79	124.58	125.20	2,067,624	-4.75(-3.65%)
Aug 22, 2019	132.87	133.38	129.76	129.94	1,126,592	-2.44(-1.84%)
Aug 21, 2019	131.35	134.19	129.44	132.38	2,533,728	+7.02(+5.60%)
Aug 20, 2019	130.59	130.59	125.25	125.36	1,712,093	-5.55(-4.24%)
Aug 19, 2019	133.13	134.00	130.12	130.91	1,544,453	-2.06(-1.55%)
Aug 16, 2019	140.81	141.33	132.89	132.97	5,183,349	-13.24(-9.06%)
Aug 15, 2019	144.90	147.51	144.32	146.21	3,352,030	+2.29(+1.59%)
Aug 14, 2019	144.05	145.25	143.35	143.92	2,621,900	-2.23(-1.53%)
Aug 13, 2019	143.92	147.84	143.92	146.16	1,942,120	+2.34(+1.63%)
Aug 12, 2019	145.87	147.01	143.79	143.82	1,524,109	-3.57(-2.42%)
Aug 09, 2019	148.20	148.61	146.37	147.38	941,611	-1.50(-1.00%)
Aug 08, 2019	147.65	149.23	146.96	148.88	935,855	+1.98(+1.35%)
Aug 07, 2019	145.11	147.02	144.10	146.90	1,599,952	-0.26(-0.18%)
Aug 06, 2019	147.04	147.35	144.74	147.15	804,381	+1.29(+0.89%)
Aug 05, 2019	145.97	146.74	144.10	145.86	1,047,931	-3.48(-2.33%)
Aug 02, 2019	148.81	150.13	147.55	149.34	634,659	-0.27(-0.18%)
Aug 01, 2019	150.72	151.99	148.12	149.61	755,819	-0.84(-0.56%)
Jul 31, 2019	151.20	151.84	149.09	150.45	572,284	-0.81(-0.54%)
Jul 30, 2019	150.05	151.53	149.34	151.27	604,746	+0.21(+0.14%)
Jul 29, 2019	152.20	152.62	150.15	151.06	523,509	-1.27(-0.83%)
Jul 26, 2019	150.92	152.84	150.68	152.32	547,674	+2.14(+1.42%)
Jul 25, 2019	151.49	152.15	149.58	150.18	661,929	-0.67(-0.44%)
Jul 24, 2019	148.75	150.89	148.32	150.85	742,220	+2.17(+1.46%)
Jul 23, 2019	147.19	148.81	146.57	148.69	813,420	+2.24(+1.53%)
Jul 22, 2019	146.21	147.65	145.52	146.44	1,063,679	+1.13(+0.78%)
Jul 19, 2019	151.63	151.77	145.13	145.31	2,243,889	-6.17(-4.08%)
Jul 18, 2019	145.97	152.67	145.29	151.49	2,891,239	+6.96(+4.82%)
Jul 17, 2019	144.19	144.92	143.03	144.53	834,227	-0.01(-0.01%)
Jul 16, 2019	143.43	145.22	143.39	144.54	647,215	+0.70(+0.49%)
Jul 15, 2019	143.55	143.90	141.86	143.84	509,947	+0.40(+0.28%)
Jul 12, 2019	142.28	143.80	140.68	143.43	647,384	+1.56(+1.10%)
Jul 11, 2019	142.88	143.30	141.16	141.87	477,856	+0.03(+0.02%)
Jul 10, 2019	142.14	143.12	141.05	141.84	571,267	-0.07(-0.05%)
Jul 09, 2019	140.95	142.38	139.51	141.91	684,793	+1.25(+0.89%)
Jul 08, 2019	141.05	144.13	140.19	140.66	684,950	-1.48(-1.04%)
Jul 05, 2019	140.38	142.17	139.54	142.14	400,091	+1.38(+0.98%)
Jul 03, 2019	140.55	141.15	138.87	140.76	450,884	+0.38(+0.27%)
Jul 02, 2019	136.69	141.01	135.36	140.38	1,034,782	+3.50(+2.56%)

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.

Financial News

Alliance Data Systems (NY: ADS )

Historical Prices

Popular Pages