Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	218.74	222.16	217.82	220.66	531,341	+1.50(+0.68%)
Oct 30, 2013	220.43	220.54	217.61	219.16	371,163	-0.60(-0.27%)
Oct 29, 2013	218.77	220.15	217.04	219.75	300,124	+2.33(+1.07%)
Oct 28, 2013	218.28	219.15	215.71	217.43	401,721	-0.82(-0.38%)
Oct 25, 2013	220.34	220.64	217.55	218.25	334,054	-1.24(-0.56%)
Oct 24, 2013	217.16	219.68	216.67	219.48	599,405	+2.30(+1.06%)
Oct 23, 2013	217.56	218.41	214.63	217.19	273,034	+0.93(+0.43%)
Oct 22, 2013	217.64	218.71	215.11	216.25	287,520	-0.27(-0.12%)
Oct 21, 2013	217.02	217.80	215.48	216.52	354,555	+1.43(+0.67%)
Oct 18, 2013	212.64	215.89	211.68	215.09	483,141	+3.73(+1.77%)
Oct 17, 2013	210.95	215.71	208.96	211.36	667,065	+1.47(+0.70%)
Oct 16, 2013	209.95	210.60	208.69	209.89	568,216	+1.49(+0.71%)
Oct 15, 2013	209.78	210.40	208.34	208.40	400,089	-1.63(-0.78%)
Oct 14, 2013	207.66	210.34	207.11	210.03	379,781	+1.94(+0.93%)
Oct 11, 2013	204.62	209.83	204.31	208.08	451,254	+2.96(+1.44%)
Oct 10, 2013	200.84	205.23	199.33	205.12	284,746	+5.92(+2.97%)
Oct 09, 2013	200.58	200.58	197.16	199.20	632,634	-1.40(-0.70%)
Oct 08, 2013	200.93	203.01	199.89	200.60	766,553	-0.45(-0.22%)
Oct 07, 2013	201.42	202.12	199.59	201.04	414,966	-1.74(-0.86%)
Oct 04, 2013	200.88	203.17	198.36	202.78	457,972	+5.02(+2.54%)
Oct 03, 2013	198.98	199.39	195.20	197.77	287,068	-1.36(-0.68%)
Oct 02, 2013	198.88	199.35	197.40	199.13	460,353	-0.40(-0.20%)

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