Alliance Data Systems (NY: ADS )

123.61 USD +2.93 (+2.43%)
Streaming Delayed Price Updated: 12:13 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 21.14 21.20 20.87 21.00 428,800 -0.14(-0.66%)
Apr 29, 2003 21.59 21.65 20.85 21.14 285,500 -0.20(-0.94%)
Apr 28, 2003 20.26 21.80 20.26 21.34 663,500 +1.14(+5.64%)
Apr 25, 2003 20.15 20.74 20.06 20.20 2,886,400 +0.04(+0.20%)
Apr 24, 2003 20.85 20.87 20.00 20.16 568,600 -0.86(-4.09%)
Apr 23, 2003 20.72 21.25 20.69 21.02 378,200 +0.30(+1.45%)
Apr 22, 2003 20.20 20.80 20.12 20.72 285,200 +0.27(+1.32%)
Apr 21, 2003 20.50 20.70 20.10 20.45 513,700 -0.14(-0.68%)
Apr 17, 2003 20.40 20.95 20.38 20.59 635,200 +0.20(+0.98%)
Apr 16, 2003 20.00 20.90 19.93 20.39 1,067,300 +2.27(+12.53%)
Apr 15, 2003 17.50 18.26 17.30 18.12 289,100 +0.73(+4.20%)
Apr 14, 2003 17.00 17.39 16.85 17.39 229,700 +0.39(+2.29%)
Apr 11, 2003 16.75 17.22 16.70 17.00 173,500 +0.20(+1.19%)
Apr 10, 2003 16.25 16.80 16.25 16.80 168,900 +0.65(+4.02%)
Apr 09, 2003 16.25 16.38 15.90 16.15 225,800 -0.16(-0.98%)
Apr 08, 2003 17.11 17.11 16.17 16.31 367,700 -0.80(-4.68%)
Apr 07, 2003 17.85 18.10 17.02 17.11 358,300 -0.76(-4.25%)
Apr 04, 2003 17.79 18.00 17.61 17.87 95,600 +0.15(+0.85%)
Apr 03, 2003 17.90 17.96 17.65 17.72 170,400 -0.18(-1.01%)
Apr 02, 2003 17.30 18.00 17.06 17.90 206,000 +0.85(+4.99%)
Apr 01, 2003 17.18 17.20 16.98 17.05 97,600 +0.05(+0.29%)
Mar 31, 2003 16.95 17.18 16.61 17.00 65,400 -0.10(-0.58%)
Mar 28, 2003 16.80 17.15 16.70 17.10 81,800 +0.25(+1.48%)
Mar 27, 2003 17.00 17.03 16.80 16.85 225,700 -0.14(-0.82%)
Mar 26, 2003 17.25 17.25 16.85 16.99 86,100 -0.21(-1.22%)
Mar 25, 2003 17.40 17.40 17.10 17.20 173,300 -0.31(-1.77%)
Mar 24, 2003 17.45 17.63 17.13 17.51 216,700 -0.12(-0.68%)
Mar 21, 2003 16.90 17.63 16.77 17.63 181,000 +1.08(+6.53%)
Mar 20, 2003 16.26 16.56 16.12 16.55 137,800 +0.30(+1.85%)
Mar 19, 2003 15.90 16.44 15.64 16.25 143,200 +0.46(+2.91%)
Mar 18, 2003 15.75 15.85 15.37 15.79 81,800 +0.29(+1.87%)
Mar 17, 2003 15.45 15.59 15.32 15.50 94,900 -0.20(-1.27%)
Mar 14, 2003 15.45 15.70 15.30 15.70 135,700 +0.45(+2.95%)
Mar 13, 2003 14.89 15.29 14.89 15.25 152,700 +0.46(+3.11%)
Mar 12, 2003 14.96 14.96 14.65 14.79 170,400 -0.16(-1.07%)
Mar 11, 2003 15.51 15.95 14.95 14.95 198,700 -0.55(-3.55%)
Mar 10, 2003 15.95 15.95 15.50 15.50 23,900 -0.45(-2.82%)
Mar 07, 2003 16.10 16.10 15.82 15.95 86,500 -0.30(-1.85%)
Mar 06, 2003 16.46 16.49 16.19 16.25 70,700 -0.24(-1.46%)
Mar 05, 2003 16.48 16.60 16.30 16.49 40,200 -0.01(-0.06%)
Mar 04, 2003 16.60 16.76 16.42 16.50 91,000 -0.05(-0.30%)
Mar 03, 2003 16.70 16.95 16.55 16.55 54,700 -0.05(-0.30%)
Feb 28, 2003 16.82 17.00 16.60 16.60 39,600 -0.23(-1.37%)
Feb 27, 2003 16.55 17.25 16.55 16.83 143,300 +0.28(+1.69%)
Feb 26, 2003 16.00 16.59 15.93 16.55 110,900 +0.61(+3.83%)
Feb 25, 2003 16.05 16.05 15.89 15.94 97,600 -0.10(-0.62%)
Feb 24, 2003 16.62 16.65 16.03 16.04 39,600 -0.68(-4.07%)
Feb 21, 2003 16.10 17.14 16.10 16.72 88,500 +0.72(+4.50%)
Feb 20, 2003 16.27 16.45 16.00 16.00 131,200 -0.17(-1.05%)
Feb 19, 2003 16.54 16.66 16.15 16.17 75,000 -0.37(-2.24%)
Feb 18, 2003 15.93 16.63 15.93 16.54 69,500 +0.64(+4.03%)
Feb 14, 2003 15.53 15.95 15.53 15.90 43,400 +0.33(+2.12%)
Feb 13, 2003 15.78 15.78 15.23 15.57 112,200 -0.13(-0.83%)
Feb 12, 2003 16.00 16.04 15.42 15.70 167,300 -0.37(-2.30%)
Feb 11, 2003 16.42 16.42 16.04 16.07 45,900 -0.35(-2.13%)
Feb 10, 2003 16.45 16.64 15.99 16.42 70,600 -0.02(-0.12%)
Feb 07, 2003 16.91 16.91 16.44 16.44 88,800 -0.46(-2.72%)
Feb 06, 2003 17.00 17.25 16.84 16.90 84,600 -0.17(-1.00%)
Feb 05, 2003 17.15 17.30 17.07 17.07 53,500 -0.08(-0.47%)
Feb 04, 2003 17.60 17.60 17.11 17.15 61,700 -0.34(-1.94%)
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.