Alliance Data Systems (NY: ADS )

105.64 USD -0.48 (-0.45%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 256.74 256.74 253.83 256.05 583,475 -0.78(-0.30%)
May 29, 2014 253.63 256.88 251.94 256.83 403,615 +3.53(+1.39%)
May 28, 2014 252.89 257.41 252.89 253.30 897,893 +0.41(+0.16%)
May 27, 2014 250.00 253.35 249.35 252.89 873,924 +4.01(+1.61%)
May 23, 2014 244.07 248.88 248.88 248.88 707,600 +5.13(+2.10%)
May 22, 2014 242.19 245.32 240.14 243.75 342,941 +1.36(+0.56%)
May 21, 2014 238.91 242.82 237.74 242.39 532,841 +4.36(+1.83%)
May 20, 2014 238.85 240.57 237.60 238.03 427,344 -1.74(-0.73%)
May 19, 2014 238.46 240.37 237.84 239.77 410,370 -0.14(-0.06%)
May 16, 2014 235.44 240.16 233.15 239.91 475,326 +4.93(+2.10%)
May 15, 2014 240.80 241.02 234.45 234.98 847,117 -6.06(-2.51%)
May 14, 2014 243.76 244.34 240.27 241.04 401,939 -2.96(-1.21%)
May 13, 2014 241.83 246.14 239.84 244.00 801,666 +1.38(+0.57%)
May 12, 2014 238.19 242.84 236.65 242.62 1,061,805 +6.20(+2.62%)
May 09, 2014 234.65 236.42 232.98 236.42 802,682 +0.91(+0.39%)
May 08, 2014 234.00 238.56 233.34 235.51 866,461 +1.84(+0.79%)
May 07, 2014 239.25 240.55 230.79 233.67 1,385,026 -5.34(-2.23%)
May 06, 2014 239.89 240.54 237.04 239.01 1,020,759 -1.16(-0.48%)
May 05, 2014 236.73 240.46 235.29 240.17 888,825 +1.28(+0.54%)
May 02, 2014 240.41 242.13 238.35 238.89 848,403 -0.79(-0.33%)
May 01, 2014 242.44 244.66 237.91 239.68 1,082,831 -2.22(-0.92%)
Apr 30, 2014 239.59 242.19 238.00 241.90 1,286,613 +2.04(+0.85%)
Apr 29, 2014 235.43 239.95 234.25 239.86 1,019,379 +4.92(+2.09%)
Apr 28, 2014 237.13 238.04 231.51 234.94 1,349,310 -1.18(-0.50%)
Apr 25, 2014 241.00 241.17 235.78 236.12 1,486,635 -5.18(-2.15%)
Apr 24, 2014 243.01 243.84 236.86 241.30 1,651,970 -0.78(-0.32%)
Apr 23, 2014 242.00 245.59 240.95 242.08 1,903,347 +0.32(+0.13%)
Apr 22, 2014 245.64 248.06 240.05 241.76 1,467,895 -2.45(-1.00%)
Apr 21, 2014 245.62 246.17 242.02 244.21 1,909,177 -0.85(-0.35%)
Apr 17, 2014 248.00 245.06 245.06 245.06 2,118,500 -19.01(-7.20%)
Apr 16, 2014 259.22 264.50 258.69 264.07 1,244,080 +6.71(+2.61%)
Apr 15, 2014 251.68 258.91 251.51 257.36 1,595,222 +5.59(+2.22%)
Apr 14, 2014 248.73 252.64 246.93 251.77 1,634,836 +5.39(+2.19%)
Apr 11, 2014 251.13 253.62 245.73 246.38 1,235,542 -7.38(-2.91%)
Apr 10, 2014 265.00 266.21 253.24 253.76 1,164,123 -11.32(-4.27%)
Apr 09, 2014 258.11 265.44 257.20 265.08 1,196,691 +8.86(+3.46%)
Apr 08, 2014 256.00 259.04 252.08 256.22 1,152,388 -0.21(-0.08%)
Apr 07, 2014 261.50 263.08 248.71 256.43 2,135,422 -6.26(-2.38%)
Apr 04, 2014 268.61 269.22 262.34 262.69 1,114,425 -3.64(-1.37%)
Apr 03, 2014 273.27 274.14 265.42 266.33 1,182,625 -5.55(-2.04%)
Apr 02, 2014 273.81 274.85 270.04 271.88 770,897 -0.68(-0.25%)
Apr 01, 2014 274.58 274.93 269.44 272.56 1,070,466 +0.11(+0.04%)
Mar 31, 2014 275.86 277.69 269.57 272.45 1,066,639 -1.78(-0.65%)
Mar 28, 2014 273.55 277.89 272.36 274.23 872,210 +1.00(+0.37%)
Mar 27, 2014 271.03 273.45 267.92 273.23 1,020,348 +0.70(+0.26%)
Mar 26, 2014 279.19 281.65 272.35 272.53 1,075,206 -5.97(-2.14%)
Mar 25, 2014 282.77 284.21 275.75 278.50 1,093,146 -2.15(-0.77%)
Mar 24, 2014 288.10 289.90 279.45 280.65 1,024,927 -5.85(-2.04%)
Mar 21, 2014 297.09 300.48 286.50 286.50 2,040,251 -7.77(-2.64%)
Mar 20, 2014 284.19 294.49 283.98 294.27 951,803 +9.86(+3.47%)
Mar 19, 2014 288.49 292.00 281.99 284.41 933,111 -3.62(-1.26%)
Mar 18, 2014 283.65 288.12 282.27 288.03 1,012,992 +6.24(+2.21%)
Mar 17, 2014 279.33 287.30 278.91 281.79 1,080,317 +3.20(+1.15%)
Mar 14, 2014 277.75 281.06 275.05 278.59 700,561 +0.45(+0.16%)
Mar 13, 2014 287.02 287.30 275.84 278.14 512,159 -7.74(-2.71%)
Mar 12, 2014 283.33 286.07 279.40 285.88 408,161 +0.50(+0.18%)
Mar 11, 2014 285.32 287.58 283.12 285.38 463,824 +1.18(+0.42%)
Mar 10, 2014 288.06 289.29 282.99 284.20 489,474 -3.58(-1.24%)
Mar 07, 2014 287.28 288.53 284.97 287.78 415,475 +1.64(+0.57%)
Mar 06, 2014 285.53 286.77 282.03 286.14 485,718 +2.14(+0.75%)
Mar 05, 2014 285.50 286.36 282.01 284.00 397,196 -3.13(-1.09%)
Mar 04, 2014 281.96 287.53 281.60 287.13 525,902 +8.93(+3.21%)
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.