Alliance Data Systems (NY: ADS )

124.58 USD +3.89 (+3.23%)
Streaming Delayed Price Updated: 12:46 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 35.00 35.00 34.40 34.77 494,700 -0.41(-1.17%)
Apr 29, 2004 35.75 35.85 34.70 35.18 845,100 -1.37(-3.75%)
Apr 28, 2004 36.50 37.00 36.00 36.55 352,200 +0.05(+0.14%)
Apr 27, 2004 36.65 37.21 36.16 36.50 180,900 +0.05(+0.14%)
Apr 26, 2004 37.18 37.43 36.38 36.45 561,100 -0.98(-2.62%)
Apr 23, 2004 37.70 37.90 37.15 37.43 786,400 +0.21(+0.56%)
Apr 22, 2004 36.00 38.10 35.40 37.22 2,288,600 +3.74(+11.17%)
Apr 21, 2004 33.15 33.60 32.83 33.48 238,200 +0.41(+1.24%)
Apr 20, 2004 33.30 34.10 32.75 33.07 223,200 -0.15(-0.45%)
Apr 19, 2004 32.90 33.82 32.90 33.22 227,800 -0.15(-0.45%)
Apr 16, 2004 33.90 33.91 33.37 33.37 259,200 -0.83(-2.43%)
Apr 15, 2004 33.96 34.22 33.70 34.20 213,000 +0.33(+0.97%)
Apr 14, 2004 33.51 33.98 33.15 33.87 223,700 +0.16(+0.47%)
Apr 13, 2004 34.00 34.20 33.70 33.71 189,500 -0.10(-0.30%)
Apr 12, 2004 34.10 34.20 33.77 33.81 115,900 -0.39(-1.14%)
Apr 08, 2004 34.28 34.45 34.00 34.20 240,500 +0.02(+0.06%)
Apr 07, 2004 33.55 34.18 33.50 34.18 348,700 +0.53(+1.58%)
Apr 06, 2004 34.05 34.05 33.61 33.65 231,900 -0.30(-0.88%)
Apr 05, 2004 33.70 34.00 33.67 33.95 191,200 +0.25(+0.74%)
Apr 02, 2004 34.00 34.10 33.54 33.70 273,400 +0.36(+1.08%)
Apr 01, 2004 33.55 33.88 33.05 33.34 234,700 -0.21(-0.63%)
Mar 31, 2004 33.27 33.55 32.89 33.55 395,000 +0.28(+0.84%)
Mar 30, 2004 33.07 33.48 32.86 33.27 275,300 +0.21(+0.64%)
Mar 29, 2004 32.86 33.12 32.77 33.06 147,000 +0.20(+0.61%)
Mar 26, 2004 32.30 32.91 32.15 32.86 265,400 +0.70(+2.18%)
Mar 25, 2004 32.00 32.70 31.97 32.16 737,400 +0.06(+0.19%)
Mar 24, 2004 32.05 32.15 31.91 32.10 333,600 +0.13(+0.41%)
Mar 23, 2004 32.14 32.50 31.96 31.97 337,200 +0.08(+0.25%)
Mar 22, 2004 32.07 32.10 31.75 31.89 364,500 -0.18(-0.56%)
Mar 19, 2004 31.46 32.08 31.40 32.07 456,400 +0.56(+1.78%)
Mar 18, 2004 31.04 31.51 31.00 31.51 432,400 +0.22(+0.70%)
Mar 17, 2004 30.93 31.35 30.93 31.29 338,300 +0.16(+0.51%)
Mar 16, 2004 30.88 31.13 30.81 31.13 511,900 +0.25(+0.81%)
Mar 15, 2004 31.00 31.05 30.75 30.88 469,600 -0.07(-0.23%)
Mar 12, 2004 30.06 30.98 30.06 30.95 286,800 +0.88(+2.93%)
Mar 11, 2004 30.95 30.98 30.01 30.07 285,300 -0.98(-3.16%)
Mar 10, 2004 30.85 31.18 30.75 31.05 584,800 +0.11(+0.36%)
Mar 09, 2004 30.51 30.97 30.51 30.94 402,100 +0.43(+1.41%)
Mar 08, 2004 30.10 30.63 30.10 30.51 763,600 +0.31(+1.03%)
Mar 05, 2004 30.55 30.81 30.14 30.20 171,700 -0.38(-1.24%)
Mar 04, 2004 30.47 30.74 30.47 30.58 329,000 +0.11(+0.36%)
Mar 03, 2004 30.25 30.58 30.09 30.47 225,000 +0.15(+0.49%)
Mar 02, 2004 30.25 30.75 30.25 30.32 240,500 -0.13(-0.43%)
Mar 01, 2004 29.95 30.67 29.90 30.45 443,300 +0.50(+1.67%)
Feb 27, 2004 29.53 30.01 29.50 29.95 510,400 +0.42(+1.42%)
Feb 26, 2004 29.23 29.61 29.05 29.53 355,600 +0.31(+1.06%)
Feb 25, 2004 29.35 29.75 29.22 29.22 999,200 -0.13(-0.44%)
Feb 24, 2004 28.55 29.42 28.35 29.35 577,500 +0.75(+2.62%)
Feb 23, 2004 29.25 29.30 28.60 28.60 197,700 -0.65(-2.22%)
Feb 20, 2004 29.70 29.82 29.14 29.25 197,100 -0.28(-0.95%)
Feb 19, 2004 29.95 30.01 29.40 29.53 665,000 +0.33(+1.13%)
Feb 18, 2004 29.69 29.72 29.20 29.20 284,500 -0.39(-1.32%)
Feb 17, 2004 29.60 29.95 29.50 29.59 256,400 +0.06(+0.20%)
Feb 13, 2004 29.70 29.78 29.50 29.53 201,800 -0.07(-0.24%)
Feb 12, 2004 29.95 29.95 29.49 29.60 392,200 -0.40(-1.33%)
Feb 11, 2004 29.75 30.15 29.63 30.00 517,500 +0.30(+1.01%)
Feb 10, 2004 30.02 30.09 29.50 29.70 356,300 -0.31(-1.03%)
Feb 09, 2004 30.25 30.38 29.83 30.01 294,100 -0.16(-0.53%)
Feb 06, 2004 30.00 30.30 29.59 30.17 842,600 -1.02(-3.27%)
Feb 05, 2004 31.00 31.33 31.00 31.19 293,400 -0.01(-0.03%)
Feb 04, 2004 31.75 31.75 31.18 31.20 450,100 -0.67(-2.10%)
Feb 03, 2004 31.31 32.00 30.92 31.87 1,152,000 +0.56(+1.79%)
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.