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 (%)
Nov 28, 2003	27.69	28.06	27.67	27.91	229,156	+0.19(+0.67%)
Nov 26, 2003	27.55	27.74	27.48	27.72	504,294	+0.20(+0.71%)
Nov 25, 2003	26.84	27.55	26.84	27.52	671,890	+0.87(+3.28%)
Nov 24, 2003	26.43	26.67	26.43	26.65	431,991	+0.28(+1.06%)
Nov 21, 2003	26.27	26.46	26.25	26.37	193,488	+0.10(+0.39%)
Nov 20, 2003	26.51	26.51	26.30	26.27	321,656	-0.26(-0.98%)
Nov 19, 2003	25.62	26.53	25.62	26.53	622,793	+0.92(+3.60%)
Nov 18, 2003	26.43	26.57	25.54	25.61	583,795	-0.69(-2.62%)
Nov 17, 2003	26.08	26.30	26.06	26.30	533,838	+0.04(+0.14%)
Nov 14, 2003	26.28	26.28	26.10	26.26	498,922	-0.02(-0.07%)
Nov 13, 2003	25.92	26.28	25.92	26.28	411,901	+0.33(+1.26%)
Nov 12, 2003	25.61	25.97	25.60	25.95	330,466	+0.35(+1.38%)
Nov 11, 2003	25.92	25.92	25.60	25.60	265,468	-0.33(-1.26%)
Nov 10, 2003	25.88	26.00	25.83	25.92	308,657	+0.05(+0.18%)
Nov 07, 2003	25.83	25.97	25.71	25.88	445,957	+0.23(+0.91%)
Nov 06, 2003	25.80	25.91	25.60	25.64	361,837	-0.39(-1.50%)
Nov 05, 2003	25.56	26.03	25.41	26.03	499,459	+0.43(+1.67%)
Nov 04, 2003	25.89	25.94	25.55	25.61	457,461	-0.44(-1.68%)

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.