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 (%)
Dec 31, 2012	133.61	134.94	133.28	134.74	384,400	+0.69(+0.51%)
Dec 28, 2012	134.07	134.65	133.68	134.06	283,557	-0.33(-0.25%)
Dec 27, 2012	135.12	135.17	132.72	134.39	513,648	-0.62(-0.46%)
Dec 26, 2012	136.13	136.47	134.24	135.01	302,026	-1.46(-1.07%)
Dec 24, 2012	135.79	136.56	135.58	136.47	150,138	+0.29(+0.21%)
Dec 21, 2012	135.94	136.74	135.02	136.19	1,255,519	-1.59(-1.16%)
Dec 20, 2012	136.91	138.04	136.87	137.78	412,713	+0.97(+0.71%)
Dec 19, 2012	135.17	138.14	135.17	136.81	571,452	+1.04(+0.77%)
Dec 18, 2012	135.50	136.67	135.23	135.77	583,279	+0.37(+0.27%)
Dec 17, 2012	134.23	135.43	133.78	135.40	329,831	+1.27(+0.94%)
Dec 14, 2012	134.14	135.00	133.88	134.13	431,131	+0.09(+0.07%)
Dec 13, 2012	134.24	134.77	133.46	134.04	477,670	-0.75(-0.55%)
Dec 12, 2012	134.83	136.79	134.31	134.78	652,157	-0.03(-0.02%)
Dec 11, 2012	133.05	134.95	133.03	134.81	1,932,080	+2.06(+1.55%)
Dec 10, 2012	132.61	133.48	132.13	132.75	359,840	-0.32(-0.24%)
Dec 07, 2012	132.89	133.70	132.08	133.07	238,930	+0.05(+0.04%)
Dec 06, 2012	132.98	133.12	131.63	133.02	222,505	+0.16(+0.12%)
Dec 05, 2012	132.66	133.65	132.16	132.86	449,200	+0.50(+0.38%)

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.