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 (%)
Nov 29, 2013	225.42	227.79	225.22	225.50	240,638	+0.59(+0.26%)
Nov 27, 2013	225.13	227.11	224.16	224.91	417,564	+0.85(+0.38%)
Nov 26, 2013	227.48	227.48	222.67	224.06	604,134	-1.95(-0.86%)
Nov 25, 2013	226.45	227.35	224.15	226.02	408,707	-0.42(-0.19%)
Nov 22, 2013	226.65	227.81	225.23	226.44	567,996	+0.12(+0.05%)
Nov 21, 2013	228.66	228.96	225.58	226.32	769,589	-1.34(-0.59%)
Nov 20, 2013	230.59	232.72	227.04	227.66	745,818	-2.91(-1.26%)
Nov 19, 2013	231.27	233.38	229.51	230.56	519,955	-0.65(-0.28%)
Nov 18, 2013	231.77	234.23	230.15	231.21	454,621	-0.66(-0.29%)
Nov 15, 2013	233.64	236.21	230.14	231.87	623,813	-2.01(-0.86%)
Nov 14, 2013	231.74	234.26	231.64	233.88	437,257	+2.60(+1.12%)
Nov 13, 2013	225.69	231.47	223.45	231.29	512,129	+4.03(+1.77%)
Nov 12, 2013	227.94	229.43	226.56	227.26	528,782	-0.45(-0.20%)
Nov 11, 2013	226.14	229.30	226.14	227.70	355,187	+1.65(+0.73%)
Nov 08, 2013	221.22	226.22	221.17	226.06	673,774	+5.03(+2.28%)
Nov 07, 2013	226.48	228.63	220.82	221.02	597,596	-5.36(-2.37%)
Nov 06, 2013	224.86	226.98	223.83	226.38	780,941	+2.96(+1.32%)
Nov 05, 2013	222.56	224.84	221.03	223.42	611,765	+0.44(+0.20%)
Nov 04, 2013	221.80	223.83	220.63	222.98	484,612	+2.59(+1.17%)

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.