Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alliance Data Systems (NY: ADS )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 1, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2013 198.62 199.81 195.27 195.70 263,551 -3.00(-1.51%)
Aug 29, 2013 196.60 199.52 196.28 198.70 292,169 +2.09(+1.06%)
Aug 28, 2013 196.23 197.15 195.26 196.61 221,110 +0.39(+0.20%)
Aug 27, 2013 199.90 200.48 195.98 196.22 361,090 -5.12(-2.54%)
Aug 26, 2013 202.07 203.33 200.80 201.34 187,411 -0.96(-0.47%)
Aug 23, 2013 202.37 203.02 200.90 202.30 179,344 +0.05(+0.02%)
Aug 22, 2013 201.87 202.73 200.53 202.25 330,696 +0.82(+0.41%)
Aug 21, 2013 201.19 203.66 200.80 201.43 420,294 -0.17(-0.08%)
Aug 20, 2013 199.90 202.04 199.61 201.60 609,874 +1.75(+0.88%)
Aug 19, 2013 201.61 203.10 199.85 199.85 396,804 -2.70(-1.33%)
Aug 16, 2013 199.80 203.11 198.26 202.55 560,315 +2.85(+1.43%)
Aug 15, 2013 202.05 203.56 198.89 199.70 785,333 -5.69(-2.77%)
Aug 14, 2013 207.45 208.84 205.31 205.39 252,682 -2.36(-1.14%)
Aug 13, 2013 207.00 208.08 206.49 207.75 319,918 +1.05(+0.51%)
Aug 12, 2013 205.62 207.41 205.02 206.70 211,336 +0.69(+0.33%)
Aug 09, 2013 206.38 206.56 204.47 206.01 210,033 -0.13(-0.06%)
Aug 08, 2013 204.65 207.12 203.12 206.14 242,185 +2.68(+1.32%)
Aug 07, 2013 204.49 204.49 201.46 203.46 293,081 -1.19(-0.58%)
Aug 06, 2013 204.54 206.87 203.16 204.65 480,499 -0.39(-0.19%)
Aug 05, 2013 202.96 205.11 201.73 205.04 398,659 +1.93(+0.95%)
Aug 02, 2013 201.77 203.93 201.57 203.11 336,432 -0.12(-0.06%)
Aug 01, 2013 199.38 203.82 197.62 203.23 744,565 +5.45(+2.76%)
Jul 31, 2013 194.86 199.91 193.74 197.78 813,288 +4.20(+2.17%)
Jul 30, 2013 192.00 195.07 190.24 193.58 1,201,588 +1.56(+0.81%)
Jul 29, 2013 192.14 193.11 191.15 192.02 1,193,763 +0.26(+0.14%)
Jul 26, 2013 191.14 191.97 190.34 191.76 1,311,827 +0.47(+0.25%)
Jul 25, 2013 190.06 191.55 189.01 191.29 1,272,147 +0.75(+0.39%)
Jul 24, 2013 190.66 191.74 189.40 190.54 969,813 +0.23(+0.12%)
Jul 23, 2013 189.09 191.21 188.50 190.31 910,126 +1.55(+0.82%)
Jul 22, 2013 188.79 189.00 187.22 188.76 767,224 -0.03(-0.02%)
Jul 19, 2013 187.75 189.00 186.78 188.79 928,497 +0.01(+0.01%)
Jul 18, 2013 188.21 190.52 187.60 188.78 790,736 +0.77(+0.41%)
Jul 17, 2013 188.74 189.41 186.83 188.01 736,303 +0.05(+0.03%)
Jul 16, 2013 189.71 191.00 187.55 187.96 906,827 -2.09(-1.10%)
Jul 15, 2013 191.46 192.17 189.61 190.05 666,487 -0.46(-0.24%)
Jul 12, 2013 187.94 191.35 187.45 190.51 1,315,152 +2.90(+1.55%)
Jul 11, 2013 183.88 187.90 183.36 187.61 1,441,257 +4.89(+2.68%)
Jul 10, 2013 183.40 185.38 181.14 182.72 1,190,821 -1.06(-0.58%)
Jul 09, 2013 184.12 185.00 183.28 183.78 683,494 -0.08(-0.04%)
Jul 08, 2013 182.72 184.65 181.96 183.86 792,848 +1.54(+0.84%)
Jul 05, 2013 181.25 183.27 179.62 182.32 665,285 +2.23(+1.24%)
Jul 03, 2013 178.49 181.69 171.30 180.09 703,149 +0.58(+0.32%)
Jul 02, 2013 180.38 180.94 178.28 179.51 732,982 -0.68(-0.38%)
Jul 01, 2013 180.99 182.76 180.00 180.19 867,477 -0.84(-0.46%)
Jun 28, 2013 179.67 182.65 179.51 181.03 1,318,079 +0.96(+0.53%)
Jun 27, 2013 179.10 180.82 178.75 180.07 812,004 +1.71(+0.96%)
Jun 26, 2013 176.85 181.00 176.10 178.36 1,076,848 +4.26(+2.45%)
Jun 25, 2013 173.10 174.84 171.51 174.10 847,154 +1.94(+1.13%)
Jun 24, 2013 171.54 173.57 169.93 172.16 1,031,354 -0.47(-0.27%)
Jun 21, 2013 173.75 174.07 170.87 172.63 1,052,208 -0.46(-0.27%)
Jun 20, 2013 177.04 177.87 172.66 173.09 1,060,886 -5.64(-3.16%)
Jun 19, 2013 179.45 181.65 178.57 178.73 784,702 -1.11(-0.62%)
Jun 18, 2013 178.49 180.42 177.71 179.84 838,628 +1.02(+0.57%)
Jun 17, 2013 179.70 180.39 177.40 178.82 677,330 +1.03(+0.58%)
Jun 14, 2013 179.54 181.00 177.12 177.79 616,268 -2.56(-1.42%)
Jun 13, 2013 178.33 180.89 177.03 180.35 718,286 +1.78(+1.00%)
Jun 12, 2013 177.83 181.74 177.70 178.57 1,099,234 +1.15(+0.65%)
Jun 11, 2013 174.62 178.57 173.79 177.42 932,334 +0.93(+0.53%)
Jun 10, 2013 178.55 179.22 176.29 176.49 867,085 -1.88(-1.05%)
Jun 07, 2013 178.53 180.46 177.25 178.37 895,087 +0.06(+0.03%)
Jun 06, 2013 173.46 178.39 173.46 178.31 879,458 +4.73(+2.72%)
Jun 05, 2013 176.25 176.55 173.37 173.58 924,235 -3.08(-1.74%)
Jun 04, 2013 174.41 178.49 174.28 176.66 1,015,401 +2.63(+1.51%)
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.