Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alliance Data Systems (NY: ADS )

56.80 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 1, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2014 250.20 250.68 243.90 244.14 613,438 -7.61(-3.02%)
Jul 30, 2014 250.00 252.28 249.39 251.75 313,396 +2.26(+0.91%)
Jul 29, 2014 248.37 251.38 248.37 249.48 500,334 +1.24(+0.50%)
Jul 28, 2014 250.75 251.31 247.32 248.25 379,451 -3.60(-1.43%)
Jul 25, 2014 251.75 252.47 250.23 251.85 274,225 -1.06(-0.42%)
Jul 24, 2014 255.01 255.09 252.10 252.91 540,292 -0.27(-0.11%)
Jul 23, 2014 252.70 255.13 251.87 253.18 367,281 -0.28(-0.11%)
Jul 22, 2014 252.85 256.41 252.84 253.46 541,249 +1.18(+0.47%)
Jul 21, 2014 250.75 252.33 247.31 252.28 729,033 +0.34(+0.13%)
Jul 18, 2014 253.51 255.38 251.41 251.94 747,922 -4.05(-1.58%)
Jul 17, 2014 256.13 268.70 250.70 255.99 1,263,354 -0.14(-0.05%)
Jul 16, 2014 257.50 259.33 255.49 256.13 698,505 -0.53(-0.21%)
Jul 15, 2014 259.28 260.38 254.34 256.66 717,123 -2.64(-1.02%)
Jul 14, 2014 258.13 260.25 257.74 259.30 395,342 +3.00(+1.17%)
Jul 11, 2014 255.06 257.22 254.27 256.31 456,686 +1.28(+0.50%)
Jul 10, 2014 254.48 257.71 253.80 255.03 622,870 -2.40(-0.93%)
Jul 09, 2014 257.65 259.98 256.67 257.43 380,664 -0.31(-0.12%)
Jul 08, 2014 258.33 260.25 254.33 257.74 788,359 -2.22(-0.86%)
Jul 07, 2014 263.49 264.97 259.63 259.96 640,254 -5.13(-1.93%)
Jul 03, 2014 262.81 265.09 265.09 265.09 368,820 +3.58(+1.37%)
Jul 02, 2014 264.01 266.86 261.16 261.51 671,310 -3.67(-1.38%)
Jul 01, 2014 263.35 265.89 261.90 265.18 464,176 +3.39(+1.29%)
Jun 30, 2014 262.04 264.72 261.31 261.79 650,477 -0.61(-0.23%)
Jun 27, 2014 260.06 262.86 258.15 262.40 583,047 +2.75(+1.06%)
Jun 26, 2014 261.54 262.04 259.15 259.66 562,634 -1.67(-0.64%)
Jun 25, 2014 260.65 261.93 258.09 261.32 495,775 +0.68(+0.26%)
Jun 24, 2014 259.86 262.78 256.61 260.64 769,118 +0.32(+0.12%)
Jun 23, 2014 256.08 261.02 256.08 260.33 701,209 +3.98(+1.55%)
Jun 20, 2014 252.40 256.48 252.40 256.34 839,085 +3.88(+1.54%)
Jun 19, 2014 254.11 255.52 250.96 252.46 619,716 -1.42(-0.56%)
Jun 18, 2014 252.91 254.23 250.58 253.88 454,202 +0.24(+0.10%)
Jun 17, 2014 254.07 256.47 253.48 253.63 489,054 -1.08(-0.42%)
Jun 16, 2014 251.83 255.46 250.77 254.72 603,948 +3.56(+1.42%)
Jun 13, 2014 246.20 251.22 245.03 251.15 423,571 +6.16(+2.52%)
Jun 12, 2014 246.48 248.61 244.01 244.99 332,405 -3.57(-1.44%)
Jun 11, 2014 246.25 248.88 245.53 248.56 340,381 +1.03(+0.42%)
Jun 10, 2014 247.46 248.89 245.61 247.53 417,713 -0.25(-0.10%)
Jun 06, 2014 240.79 247.93 240.25 247.78 520,973 +7.32(+3.04%)
Jun 05, 2014 239.75 240.68 237.31 240.46 369,007 +0.60(+0.25%)
Jun 04, 2014 238.35 240.07 237.32 239.86 390,086 +0.20(+0.09%)
Jun 03, 2014 242.63 243.28 238.50 239.66 606,066 -3.13(-1.29%)
Jun 02, 2014 241.44 243.48 239.25 242.78 566,962 +4.45(+1.87%)
May 30, 2014 238.97 238.97 236.27 238.33 626,849 -0.73(-0.30%)
May 29, 2014 236.08 239.10 234.51 239.06 433,618 +3.29(+1.39%)
May 28, 2014 235.39 239.60 235.39 235.77 964,640 +0.38(+0.16%)
May 27, 2014 232.70 235.82 232.10 235.39 938,889 +3.73(+1.61%)
May 23, 2014 227.18 231.66 231.66 231.66 760,201 +4.78(+2.10%)
May 22, 2014 225.43 228.35 223.52 226.88 368,434 +1.27(+0.56%)
May 21, 2014 222.38 226.02 221.29 225.62 572,451 +4.06(+1.83%)
May 20, 2014 222.32 223.93 221.16 221.56 459,111 -1.62(-0.73%)
May 19, 2014 221.96 223.74 221.38 223.18 440,876 -0.13(-0.06%)
May 16, 2014 219.15 223.54 217.02 223.31 510,660 +4.59(+2.10%)
May 15, 2014 224.14 224.34 218.23 218.72 910,089 -5.64(-2.51%)
May 14, 2014 226.89 227.43 223.65 224.36 431,818 -2.76(-1.21%)
May 13, 2014 225.10 229.11 223.24 227.12 861,260 +1.28(+0.57%)
May 12, 2014 221.71 226.04 220.28 225.83 1,140,737 +5.77(+2.62%)
May 09, 2014 218.41 220.06 216.86 220.06 862,351 +0.85(+0.39%)
May 08, 2014 217.81 222.05 217.19 219.21 930,871 +1.71(+0.79%)
May 07, 2014 222.69 223.91 214.82 217.50 1,487,986 -4.97(-2.23%)
May 06, 2014 223.29 223.90 220.64 222.47 1,096,640 -1.08(-0.48%)
May 05, 2014 220.35 223.82 219.00 223.55 954,898 +1.19(+0.54%)
May 02, 2014 223.78 225.38 221.86 222.36 911,471 -0.74(-0.33%)
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.