Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	265.20	266.95	262.14	263.74	675,801	+0.35(+0.13%)
Oct 30, 2014	255.66	263.67	255.42	263.39	560,660	+5.93(+2.30%)
Oct 29, 2014	260.91	260.99	255.88	257.46	478,228	-3.61(-1.38%)
Oct 28, 2014	255.23	261.43	254.20	261.07	476,302	+6.91(+2.72%)
Oct 27, 2014	254.11	254.77	254.57	254.17	469,216	-0.41(-0.16%)
Oct 24, 2014	254.70	255.71	252.66	254.57	401,124	+0.24(+0.10%)
Oct 23, 2014	251.99	257.48	251.27	254.33	630,171	+4.18(+1.67%)
Oct 22, 2014	251.49	256.78	248.88	250.15	1,225,859	+0.57(+0.23%)
Oct 21, 2014	245.42	249.71	244.51	249.59	813,034	+6.60(+2.72%)
Oct 20, 2014	241.41	243.18	239.40	242.99	762,054	+1.24(+0.51%)
Oct 17, 2014	238.18	244.32	236.63	241.75	1,241,842	+7.05(+3.00%)
Oct 16, 2014	221.53	237.15	218.70	234.70	1,441,210	+12.54(+5.64%)
Oct 15, 2014	220.94	223.93	214.59	222.16	1,121,269	-0.55(-0.25%)
Oct 14, 2014	219.44	225.47	217.27	222.71	863,977	+4.33(+1.98%)
Oct 13, 2014	221.30	223.46	217.99	218.39	658,574	-2.19(-0.99%)
Oct 10, 2014	224.94	226.63	220.46	220.57	954,740	-4.68(-2.08%)
Oct 09, 2014	232.22	232.25	224.12	225.25	817,949	-6.50(-2.80%)
Oct 08, 2014	227.15	232.03	223.63	231.75	527,672	+5.37(+2.37%)
Oct 07, 2014	230.47	231.39	226.38	226.38	600,514	-5.83(-2.51%)
Oct 06, 2014	234.82	235.84	230.81	232.21	533,664	-2.22(-0.95%)
Oct 03, 2014	228.46	234.75	228.01	234.43	563,230	+7.62(+3.36%)
Oct 02, 2014	224.51	227.30	223.06	226.81	501,452	+0.96(+0.42%)

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