Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	212.28	213.13	210.14	211.81	411,306	+0.38(+0.18%)
Aug 30, 2017	209.78	211.60	208.22	211.43	335,186	+1.36(+0.65%)
Aug 29, 2017	208.20	210.33	207.72	210.07	342,632	-0.04(-0.02%)
Aug 28, 2017	209.83	210.73	208.43	210.10	296,283	+1.56(+0.75%)
Aug 25, 2017	209.78	210.88	207.98	208.54	420,164	-0.83(-0.39%)
Aug 24, 2017	207.94	211.34	207.94	209.37	353,581	+1.95(+0.94%)
Aug 23, 2017	208.23	208.77	205.75	207.43	590,967	-1.93(-0.92%)
Aug 22, 2017	208.53	210.63	208.18	209.35	469,274	+1.62(+0.78%)
Aug 21, 2017	207.66	208.87	206.95	207.73	492,477	-0.11(-0.05%)
Aug 18, 2017	209.05	210.16	207.62	207.84	419,052	-1.64(-0.78%)
Aug 17, 2017	214.13	215.57	209.32	209.48	546,413	-5.26(-2.45%)
Aug 16, 2017	213.33	216.46	212.76	214.74	593,485	+2.04(+0.96%)
Aug 15, 2017	209.47	214.28	207.62	212.71	957,519	+3.79(+1.82%)
Aug 14, 2017	211.03	212.65	207.62	208.91	808,614	-0.22(-0.10%)
Aug 11, 2017	207.98	209.85	207.38	209.13	583,838	+0.40(+0.19%)
Aug 10, 2017	215.41	215.65	207.74	208.72	1,348,936	-9.12(-4.19%)
Aug 09, 2017	220.24	220.24	216.84	217.84	524,295	-2.82(-1.28%)
Aug 08, 2017	223.07	224.21	220.29	220.66	532,202	-3.30(-1.47%)
Aug 07, 2017	223.56	225.46	223.48	223.96	291,804	-0.28(-0.13%)
Aug 04, 2017	225.86	226.24	223.98	224.25	315,398	-0.67(-0.30%)
Aug 03, 2017	225.13	226.19	224.07	224.92	404,077	-0.42(-0.19%)
Aug 02, 2017	224.82	226.16	224.00	225.34	513,567	+0.53(+0.24%)

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.

Alliance Data Systems (NY: ADS )

Historical Prices

Sections

Services

Contact Information

Follow Us