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 27, 2015	260.10	261.02	257.93	259.24	462,609	-0.83(-0.32%)
Feb 26, 2015	256.90	260.34	256.03	260.07	370,848	+2.74(+1.06%)
Feb 25, 2015	257.50	257.94	256.31	257.33	363,181	+0.25(+0.10%)
Feb 24, 2015	258.98	260.08	255.85	257.08	704,782	-3.19(-1.23%)
Feb 23, 2015	262.21	264.60	259.51	260.27	497,258	-2.59(-0.98%)
Feb 20, 2015	262.41	263.57	261.58	262.86	493,564	+0.44(+0.17%)
Feb 19, 2015	262.41	263.74	261.46	262.42	528,292	-0.88(-0.33%)
Feb 18, 2015	264.18	265.87	262.55	263.30	445,445	-1.27(-0.48%)
Feb 17, 2015	270.00	270.00	262.39	264.56	476,593	-2.22(-0.83%)
Feb 13, 2015	266.04	266.78	266.78	266.78	377,200	+1.58(+0.60%)
Feb 12, 2015	260.99	265.29	260.71	265.20	402,704	+4.90(+1.88%)
Feb 11, 2015	260.02	261.95	258.57	260.30	506,070	+0.20(+0.08%)
Feb 10, 2015	257.32	260.83	256.27	260.10	651,485	+5.88(+2.31%)
Feb 09, 2015	254.98	256.87	252.87	254.22	735,922	-1.20(-0.47%)
Feb 06, 2015	259.86	260.50	254.38	255.42	788,582	-4.95(-1.90%)
Feb 05, 2015	268.86	269.68	250.32	260.37	1,990,984	-11.72(-4.31%)
Feb 04, 2015	273.46	275.14	267.98	272.09	918,239	-2.75(-1.00%)
Feb 03, 2015	272.59	275.10	270.51	274.85	392,162	+3.50(+1.29%)

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.