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 (%)
Oct 31, 2012	132.77	133.44	131.67	133.15	322,376	+0.38(+0.29%)
Oct 26, 2012	132.48	132.77	132.77	132.77	438,329	+0.29(+0.22%)
Oct 25, 2012	133.30	133.76	131.84	132.48	680,648	-0.41(-0.31%)
Oct 24, 2012	133.50	134.32	132.02	132.89	478,790	-0.36(-0.27%)
Oct 23, 2012	133.00	133.73	131.51	133.25	337,226	-1.09(-0.81%)
Oct 19, 2012	133.18	135.60	133.18	134.34	701,793	-0.60(-0.44%)
Oct 18, 2012	128.81	135.43	128.45	134.94	2,104,609	+5.74(+4.45%)
Oct 17, 2012	129.65	130.52	128.10	129.20	880,496	-0.57(-0.44%)
Oct 16, 2012	131.44	131.71	128.68	129.76	982,995	+0.65(+0.50%)
Oct 15, 2012	128.31	129.36	127.24	129.11	793,680	+0.81(+0.63%)
Oct 12, 2012	128.81	129.55	127.07	128.30	539,688	-0.62(-0.48%)
Oct 11, 2012	128.91	129.99	127.48	128.93	948,408	-0.64(-0.50%)
Oct 10, 2012	131.70	132.17	129.29	129.57	888,434	-2.46(-1.86%)
Oct 09, 2012	133.46	133.71	131.55	132.03	753,215	-1.74(-1.30%)
Oct 08, 2012	133.61	133.90	133.49	133.77	353,541	-0.29(-0.22%)
Oct 05, 2012	134.09	134.73	133.22	134.06	458,348	+0.91(+0.69%)
Oct 04, 2012	132.41	133.18	132.14	133.14	529,612	+0.82(+0.62%)
Oct 03, 2012	132.31	132.57	131.45	132.32	340,416	+0.27(+0.20%)
Oct 02, 2012	132.44	132.44	131.32	132.05	375,888	+0.34(+0.25%)

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.