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 28, 2013	147.06	148.90	146.95	147.71	609,635	+0.88(+0.60%)
Feb 27, 2013	143.95	147.46	143.95	146.84	442,770	+1.96(+1.36%)
Feb 26, 2013	144.69	145.31	143.44	144.87	415,144	+0.20(+0.14%)
Feb 25, 2013	143.65	146.74	143.32	144.68	1,005,651	+1.31(+0.92%)
Feb 22, 2013	141.73	143.83	141.13	143.36	362,549	+1.83(+1.30%)
Feb 21, 2013	141.73	142.65	140.92	141.53	533,154	-0.67(-0.47%)
Feb 20, 2013	144.22	145.16	142.12	142.20	389,254	-2.02(-1.40%)
Feb 19, 2013	144.87	145.79	144.06	144.22	410,937	-0.44(-0.30%)
Feb 15, 2013	142.18	146.44	142.18	144.66	731,156	+2.83(+2.00%)
Feb 14, 2013	141.73	142.06	141.19	141.83	440,544	+0.05(+0.03%)
Feb 13, 2013	141.84	142.35	141.19	141.78	581,325	+0.00(+0.00%)
Feb 12, 2013	142.87	143.01	141.48	141.78	418,314	-1.02(-0.72%)
Feb 11, 2013	143.40	143.67	142.61	142.80	385,635	-0.62(-0.43%)
Feb 08, 2013	143.23	144.06	142.70	143.42	233,308	+0.32(+0.22%)
Feb 07, 2013	143.77	144.10	142.23	143.10	497,121	-1.31(-0.91%)
Feb 06, 2013	144.74	144.95	144.00	144.41	444,222	+0.23(+0.16%)
Feb 04, 2013	145.13	146.18	143.92	144.18	318,990	-1.72(-1.18%)

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.