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 (%)
Feb 28, 2003	15.66	15.82	15.45	15.45	42,543	-0.21(-1.37%)
Feb 27, 2003	15.40	16.06	15.40	15.67	153,952	+0.26(+1.69%)
Feb 26, 2003	14.89	15.44	14.83	15.40	119,144	+0.57(+3.83%)
Feb 25, 2003	14.94	14.94	14.79	14.84	104,855	-0.09(-0.62%)
Feb 24, 2003	15.47	15.50	14.92	14.93	42,543	-0.63(-4.07%)
Feb 21, 2003	14.99	15.95	14.99	15.56	95,078	+0.67(+4.50%)
Feb 20, 2003	15.14	15.31	14.89	14.89	140,953	-0.16(-1.05%)
Feb 19, 2003	15.40	15.51	15.03	15.05	80,575	-0.34(-2.24%)
Feb 18, 2003	14.83	15.48	14.83	15.40	74,666	+0.60(+4.03%)
Feb 14, 2003	14.46	14.85	14.46	14.80	46,626	+0.31(+2.12%)
Feb 13, 2003	14.69	14.69	14.18	14.49	120,540	-0.12(-0.83%)
Feb 12, 2003	14.89	14.93	14.35	14.61	179,736	-0.34(-2.30%)
Feb 11, 2003	15.28	15.28	14.93	14.96	49,312	-0.33(-2.13%)
Feb 10, 2003	15.31	15.49	14.88	15.28	75,848	-0.02(-0.12%)
Feb 07, 2003	15.74	15.74	15.30	15.30	95,401	-0.43(-2.72%)
Feb 06, 2003	15.82	16.06	15.67	15.73	90,888	-0.16(-1.00%)
Feb 05, 2003	15.96	16.10	15.89	15.89	57,477	-0.07(-0.47%)
Feb 04, 2003	16.38	16.38	15.93	15.96	66,286	-0.32(-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.