Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alliance Data Systems (NY: ADS )

56.80 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 1, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 15.81 15.85 15.45 15.82 143,209 +0.02(+0.12%)
Oct 30, 2002 15.82 15.87 15.59 15.81 28,362 -0.02(-0.12%)
Oct 29, 2002 15.82 15.82 15.27 15.82 365,274 -0.09(-0.58%)
Oct 28, 2002 15.36 15.92 14.97 15.92 153,952 +0.10(+0.65%)
Oct 25, 2002 15.68 15.89 15.61 15.81 82,509 +0.08(+0.53%)
Oct 24, 2002 16.24 16.24 15.64 15.73 159,216 -0.46(-2.82%)
Oct 23, 2002 16.09 16.31 15.91 16.19 117,747 +0.10(+0.64%)
Oct 22, 2002 16.29 16.75 16.01 16.08 118,069 -0.44(-2.65%)
Oct 21, 2002 16.57 16.68 16.43 16.52 178,769 -0.05(-0.28%)
Oct 18, 2002 17.23 17.23 16.48 16.57 169,530 -0.65(-3.78%)
Oct 17, 2002 17.13 17.36 16.98 17.22 476,468 +0.65(+3.93%)
Oct 16, 2002 17.13 17.13 16.10 16.57 173,935 -0.56(-3.26%)
Oct 15, 2002 17.13 17.36 16.85 17.13 226,255 +0.82(+5.02%)
Oct 14, 2002 14.89 16.66 14.80 16.31 201,653 +1.37(+9.16%)
Oct 11, 2002 13.26 15.25 13.26 14.94 160,613 +1.90(+14.56%)
Oct 10, 2002 13.12 13.29 12.90 13.04 147,614 +0.00(+0.00%)
Oct 09, 2002 13.67 13.67 12.85 13.04 225,610 -0.62(-4.56%)
Oct 08, 2002 12.98 13.96 12.91 13.66 102,169 +0.77(+5.99%)
Oct 07, 2002 13.12 13.22 12.89 12.89 22,883 -0.33(-2.46%)
Oct 04, 2002 14.01 14.01 12.78 13.22 131,498 -0.79(-5.65%)
Oct 03, 2002 14.85 14.85 14.01 14.01 88,740 -0.88(-5.94%)
Oct 02, 2002 14.99 14.99 14.52 14.89 290,823 -0.19(-1.23%)
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.