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 (%)
Mar 28, 2013	148.66	150.86	148.21	150.69	391,196	+2.03(+1.36%)
Mar 27, 2013	146.26	149.16	145.96	148.66	393,455	+1.65(+1.12%)
Mar 26, 2013	147.24	148.06	145.62	147.01	510,075	+0.30(+0.20%)
Mar 25, 2013	146.98	148.38	146.34	146.71	300,629	+0.15(+0.10%)
Mar 22, 2013	146.16	146.95	145.63	146.56	377,461	+0.89(+0.61%)
Mar 21, 2013	144.60	146.34	144.05	145.67	416,950	+0.28(+0.19%)
Mar 20, 2013	146.60	147.06	145.10	145.39	647,234	-0.50(-0.34%)
Mar 19, 2013	146.21	146.89	145.13	145.90	520,012	+0.16(+0.11%)
Mar 18, 2013	146.04	147.24	145.52	145.74	485,664	-1.18(-0.80%)
Mar 15, 2013	146.82	147.55	146.55	146.92	410,173	+0.01(+0.01%)
Mar 14, 2013	146.52	147.17	146.14	146.91	413,912	+0.88(+0.60%)
Mar 13, 2013	146.23	146.74	145.69	146.03	522,212	+0.07(+0.05%)
Mar 12, 2013	146.76	147.52	145.92	145.96	269,916	-0.94(-0.64%)
Mar 11, 2013	146.79	147.65	146.33	146.90	260,293	-0.03(-0.02%)
Mar 08, 2013	147.98	148.18	146.43	146.93	358,943	-0.59(-0.40%)
Mar 07, 2013	148.33	148.33	146.65	147.51	534,193	-1.05(-0.71%)
Mar 06, 2013	148.57	148.93	147.64	148.57	647,861	+0.60(+0.41%)
Mar 05, 2013	148.26	148.91	147.31	147.96	441,776	+0.03(+0.02%)
Mar 04, 2013	147.46	148.27	146.38	147.93	749,071	+0.33(+0.22%)

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.