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 (%)
May 30, 2003	21.50	22.83	21.50	22.83	475,501	+0.63(+2.85%)
May 29, 2003	22.62	22.63	22.04	22.20	191,661	-0.61(-2.65%)
May 28, 2003	22.39	22.90	22.39	22.80	353,779	+0.47(+2.08%)
May 27, 2003	22.20	22.43	22.11	22.34	176,298	+0.14(+0.63%)
May 23, 2003	21.92	22.53	21.90	22.20	221,313	+0.36(+1.66%)
May 22, 2003	21.64	21.90	21.60	21.84	222,065	+0.66(+3.12%)
May 21, 2003	21.24	21.37	21.11	21.18	141,597	-0.16(-0.74%)
May 20, 2003	21.87	21.87	21.07	21.33	243,874	-0.68(-3.09%)
May 19, 2003	21.92	22.13	21.81	22.01	191,017	-0.04(-0.17%)
May 16, 2003	21.64	22.11	21.60	22.05	306,508	+0.22(+1.02%)
May 15, 2003	21.46	21.87	21.45	21.83	217,660	+0.37(+1.74%)
May 14, 2003	21.64	21.64	21.07	21.46	95,830	+0.05(+0.22%)
May 13, 2003	21.50	21.60	21.32	21.41	190,909	-0.21(-0.99%)
May 12, 2003	21.50	21.97	21.31	21.62	474,105	-0.62(-2.80%)
May 09, 2003	21.68	22.29	21.56	22.25	413,620	+0.68(+3.15%)
May 08, 2003	21.41	21.87	21.18	21.57	483,129	-0.20(-0.94%)
May 07, 2003	20.86	22.06	20.86	21.77	1,103,774	+0.91(+4.37%)
May 06, 2003	20.35	20.86	20.20	20.86	368,175	+0.51(+2.52%)
May 05, 2003	20.29	20.47	20.20	20.35	216,264	+0.00(+0.00%)

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.