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 (%)
Jan 31, 2011	66.48	66.66	65.75	65.85	997,556	-0.47(-0.72%)
Jan 28, 2011	67.49	67.63	66.27	66.32	1,073,954	-1.10(-1.63%)
Jan 27, 2011	67.82	68.10	67.25	67.42	700,921	-0.49(-0.73%)
Jan 26, 2011	67.95	68.50	67.35	67.91	1,018,647	-0.04(-0.05%)
Jan 25, 2011	67.77	68.19	67.46	67.95	557,913	-0.09(-0.14%)
Jan 24, 2011	66.79	68.48	66.61	68.04	650,727	+1.36(+2.04%)
Jan 21, 2011	67.31	67.51	66.58	66.68	254,040	-0.35(-0.53%)
Jan 20, 2011	66.13	67.41	65.98	67.04	506,245	+0.70(+1.05%)
Jan 19, 2011	66.91	66.91	66.11	66.34	1,125,102	-0.69(-1.03%)
Jan 18, 2011	66.99	68.00	66.00	67.03	1,452,283	-0.14(-0.21%)
Jan 14, 2011	66.31	67.53	65.24	67.17	803,845	-0.10(-0.15%)
Jan 13, 2011	68.27	68.93	66.97	67.27	1,201,298	-1.24(-1.81%)
Jan 12, 2011	67.81	68.88	66.84	68.51	640,200	+1.47(+2.19%)
Jan 11, 2011	67.01	67.38	66.87	67.04	430,072	+0.21(+0.32%)
Jan 10, 2011	65.99	67.13	65.69	66.82	409,043	+0.55(+0.83%)
Jan 07, 2011	66.58	66.74	65.70	66.27	444,052	-0.26(-0.39%)
Jan 06, 2011	66.12	66.74	65.98	66.53	781,774	+0.74(+1.13%)
Jan 05, 2011	66.74	67.23	64.85	65.79	1,665,389	-1.28(-1.90%)
Jan 04, 2011	67.56	67.76	66.41	67.06	1,207,475	-0.44(-0.65%)

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.