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

Alliance Data Systems (NY: ADS )

56.80 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 (%)
Feb 29, 2008 48.15 48.53 46.57 47.13 1,192,762 -1.90(-3.87%)
Feb 28, 2008 48.75 49.03 47.94 49.03 670,719 +0.31(+0.63%)
Feb 27, 2008 48.40 49.18 48.26 48.72 629,087 -0.15(-0.30%)
Feb 26, 2008 48.33 50.06 48.33 48.87 1,786,946 +0.00(+0.00%)
Feb 25, 2008 47.84 49.61 47.01 48.87 1,596,412 +1.06(+2.22%)
Feb 22, 2008 49.00 49.12 46.60 47.81 1,659,904 -1.09(-2.23%)
Feb 21, 2008 50.49 50.89 48.24 48.90 1,337,610 -1.60(-3.17%)
Feb 20, 2008 49.01 50.55 48.63 50.50 1,038,777 +0.74(+1.50%)
Feb 19, 2008 52.25 52.26 48.07 49.75 2,546,543 -1.81(-3.52%)
Feb 18, 2008 50.92 52.13 50.52 51.57 0 +0.00(+0.00%)
Feb 15, 2008 50.92 52.13 50.52 51.57 2,943,138 +0.61(+1.19%)
Feb 14, 2008 51.51 51.88 50.17 50.96 1,788,240 -0.70(-1.35%)
Feb 13, 2008 52.58 52.58 51.10 51.66 1,511,263 -0.38(-0.73%)
Feb 12, 2008 51.66 52.66 51.14 52.04 1,855,316 +0.54(+1.05%)
Feb 11, 2008 51.65 53.47 50.78 51.50 6,128,215 +0.29(+0.56%)
Feb 08, 2008 47.35 56.50 46.54 51.21 16,170,264 +3.31(+6.92%)
Feb 07, 2008 47.47 49.19 47.44 47.90 1,818,795 +0.03(+0.06%)
Feb 06, 2008 47.73 49.50 46.68 47.87 2,420,337 +0.41(+0.86%)
Feb 05, 2008 47.01 48.07 46.18 47.46 2,359,614 -0.65(-1.35%)
Feb 04, 2008 49.89 49.98 47.92 48.11 2,020,195 -2.06(-4.10%)
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.