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 (%)
Feb 27, 2004	27.49	27.93	27.46	27.88	548,342	+0.39(+1.42%)
Feb 26, 2004	27.21	27.56	27.04	27.49	382,034	+0.29(+1.06%)
Feb 25, 2004	27.32	27.69	27.20	27.20	1,073,478	-0.12(-0.44%)
Feb 24, 2004	26.57	27.38	26.39	27.32	620,430	+0.70(+2.62%)
Feb 23, 2004	27.23	27.27	26.62	26.62	212,396	-0.61(-2.22%)
Feb 20, 2004	27.64	27.76	27.12	27.23	211,752	-0.26(-0.95%)
Feb 19, 2004	27.88	27.93	27.37	27.49	714,434	+0.31(+1.13%)
Feb 18, 2004	27.64	27.66	27.18	27.18	305,649	-0.36(-1.32%)
Feb 17, 2004	27.55	27.88	27.46	27.54	275,460	+0.06(+0.20%)
Feb 13, 2004	27.64	27.72	27.46	27.49	216,801	-0.07(-0.24%)
Feb 12, 2004	27.88	27.88	27.45	27.55	421,355	-0.37(-1.33%)
Feb 11, 2004	27.69	28.06	27.58	27.92	555,969	+0.28(+1.01%)
Feb 10, 2004	27.94	28.01	27.46	27.64	382,786	-0.29(-1.03%)
Feb 09, 2004	28.16	28.28	27.77	27.93	315,962	-0.15(-0.53%)
Feb 06, 2004	27.92	28.20	27.54	28.08	905,237	-0.95(-3.27%)
Feb 05, 2004	28.86	29.16	28.86	29.03	315,210	-0.01(-0.03%)
Feb 04, 2004	29.55	29.55	29.02	29.04	483,559	-0.62(-2.10%)
Feb 03, 2004	29.14	29.79	28.78	29.66	1,237,637	+0.52(+1.79%)

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.