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, 2002	17.92	18.15	17.66	17.69	46,196	-0.22(-1.25%)
Nov 27, 2002	17.80	18.27	17.69	17.92	73,699	+0.20(+1.10%)
Nov 26, 2002	18.68	18.76	17.71	17.72	99,161	-0.91(-4.90%)
Nov 25, 2002	19.56	19.67	18.38	18.63	98,946	-0.91(-4.67%)
Nov 22, 2002	18.62	19.78	18.52	19.55	144,176	+0.85(+4.53%)
Nov 21, 2002	18.06	19.73	18.06	18.70	237,750	+0.79(+4.42%)
Nov 20, 2002	17.57	17.96	17.57	17.91	165,018	+0.34(+1.91%)
Nov 19, 2002	17.60	18.10	17.52	17.57	84,442	-0.19(-1.05%)
Nov 18, 2002	17.72	18.15	17.69	17.76	84,980	+0.04(+0.21%)
Nov 15, 2002	17.55	18.13	17.50	17.72	107,863	+0.24(+1.38%)
Nov 14, 2002	17.11	17.96	17.01	17.48	193,165	+0.40(+2.34%)
Nov 13, 2002	16.90	17.31	16.90	17.08	45,014	+0.19(+1.10%)
Nov 12, 2002	16.71	17.20	16.71	16.89	89,062	+0.21(+1.28%)
Nov 11, 2002	16.94	17.40	16.57	16.68	57,369	-0.26(-1.54%)
Nov 08, 2002	17.31	17.48	16.85	16.94	166,200	-0.37(-2.15%)
Nov 07, 2002	17.64	17.64	17.14	17.31	61,022	-0.24(-1.38%)
Nov 06, 2002	16.85	17.66	16.85	17.55	80,790	+0.61(+3.63%)
Nov 05, 2002	17.22	17.27	16.61	16.94	51,031	-0.37(-2.15%)
Nov 04, 2002	16.34	17.40	16.34	17.31	78,641	+0.98(+5.98%)

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.