Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
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%)
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%)
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.