Indicators

Alliance Data Systems (NY: ADS )

56.80 UNCHANGED

Last Price Updated: 7:00 PM EDT, Apr 1, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.