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 (%)
Mar 30, 2007 57.33 57.50 56.48 57.36 525,682 +0.04(+0.07%)
Mar 29, 2007 57.55 57.64 56.97 57.32 457,012 +0.10(+0.18%)
Mar 28, 2007 57.01 57.29 56.08 57.22 788,671 +0.13(+0.23%)
Mar 27, 2007 58.07 58.15 57.02 57.09 1,119,997 -1.18(-2.03%)
Mar 26, 2007 59.05 59.11 58.08 58.27 638,908 -0.74(-1.25%)
Mar 23, 2007 58.87 59.45 58.69 59.00 786,200 +0.13(+0.22%)
Mar 22, 2007 58.56 58.87 57.97 58.87 925,542 +0.33(+0.56%)
Mar 21, 2007 57.58 58.65 57.25 58.55 675,221 +0.98(+1.70%)
Mar 20, 2007 56.62 57.76 56.43 57.57 709,063 +0.76(+1.34%)
Mar 19, 2007 56.09 57.01 55.71 56.81 1,231,406 +1.11(+1.99%)
Mar 16, 2007 55.55 56.03 55.31 55.70 898,898 +0.16(+0.28%)
Mar 15, 2007 53.70 56.16 53.70 55.54 2,196,806 +1.94(+3.61%)
Mar 14, 2007 53.19 53.96 52.85 53.61 1,278,784 +0.42(+0.79%)
Mar 13, 2007 54.05 53.93 53.07 53.19 745,912 -0.87(-1.60%)
Mar 12, 2007 53.67 54.13 53.55 54.05 2,019,110 +0.47(+0.89%)
Mar 09, 2007 55.10 55.24 53.18 53.58 1,837,655 -1.33(-2.42%)
Mar 08, 2007 55.47 55.89 54.77 54.91 1,045,330 -0.10(-0.19%)
Mar 07, 2007 54.76 55.27 54.66 55.01 861,361 +0.09(+0.17%)
Mar 06, 2007 53.99 55.13 53.75 54.92 1,010,200 +1.00(+1.85%)
Mar 05, 2007 54.01 54.97 53.74 53.92 1,495,048 -0.67(-1.23%)
Mar 02, 2007 55.12 55.22 54.42 54.59 792,754 -0.61(-1.10%)
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.