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 (%)
Aug 31, 2012 128.26 128.58 126.82 128.12 268,196 +0.45(+0.35%)
Aug 30, 2012 128.33 128.33 126.68 127.68 404,168 -1.17(-0.91%)
Aug 29, 2012 128.68 129.07 127.90 128.85 412,180 -0.52(-0.40%)
Aug 27, 2012 129.13 130.05 128.52 129.37 857,052 +0.47(+0.36%)
Aug 24, 2012 127.23 129.08 126.76 128.91 438,069 +1.81(+1.42%)
Aug 23, 2012 126.99 127.38 126.31 127.10 288,180 -0.29(-0.23%)
Aug 22, 2012 126.64 127.86 125.97 127.39 416,293 +0.76(+0.60%)
Aug 21, 2012 126.59 126.67 125.43 126.63 384,307 +0.04(+0.03%)
Aug 20, 2012 128.34 128.76 125.58 126.59 416,714 -1.37(-1.07%)
Aug 17, 2012 127.11 128.29 126.48 127.96 796,147 +1.04(+0.82%)
Aug 16, 2012 124.73 126.95 124.64 126.92 676,614 +1.82(+1.46%)
Aug 15, 2012 124.46 125.52 124.03 125.09 251,948 -0.17(-0.13%)
Aug 14, 2012 123.80 125.31 123.80 125.26 670,369 +1.72(+1.39%)
Aug 13, 2012 122.08 123.75 121.79 123.54 521,100 +1.34(+1.10%)
Aug 10, 2012 122.09 122.41 120.92 122.20 347,818 -0.34(-0.27%)
Aug 09, 2012 122.20 122.96 122.20 122.53 348,668 -0.39(-0.32%)
Aug 08, 2012 121.80 123.16 121.80 122.92 659,900 +0.25(+0.20%)
Aug 07, 2012 120.63 123.60 120.63 122.67 534,861 +2.20(+1.82%)
Aug 06, 2012 120.42 120.96 119.92 120.47 315,223 +0.13(+0.11%)
Aug 03, 2012 121.00 121.76 120.05 120.34 402,739 +0.66(+0.55%)
Aug 02, 2012 117.98 120.01 117.98 119.68 567,550 +0.20(+0.16%)
Aug 01, 2012 121.46 121.59 118.75 119.49 421,045 -1.52(-1.25%)
Jul 31, 2012 119.22 122.45 119.22 121.00 914,819 -1.66(-1.35%)
Jul 30, 2012 121.11 123.47 121.11 122.66 552,282 +1.10(+0.90%)
Jul 27, 2012 118.49 122.41 118.27 121.56 558,372 +1.97(+1.65%)
Jul 26, 2012 120.27 120.61 118.77 119.59 564,358 +0.79(+0.67%)
Jul 25, 2012 115.52 119.22 114.59 118.80 776,757 +0.89(+0.75%)
Jul 24, 2012 118.79 119.34 117.11 117.91 742,655 -0.98(-0.82%)
Jul 23, 2012 119.80 119.98 118.62 118.89 892,466 -2.62(-2.16%)
Jul 20, 2012 122.07 122.47 121.38 121.52 603,596 -0.94(-0.77%)
Jul 19, 2012 121.65 123.97 120.00 122.46 1,004,441 +1.53(+1.26%)
Jul 18, 2012 121.80 123.27 119.50 120.93 1,047,851 -1.11(-0.91%)
Jul 17, 2012 122.88 124.22 121.57 122.04 758,818 -0.40(-0.33%)
Jul 16, 2012 122.90 123.68 122.26 122.44 483,141 -0.64(-0.52%)
Jul 13, 2012 122.29 123.77 121.42 123.08 738,210 +1.66(+1.36%)
Jul 12, 2012 124.06 124.47 121.28 121.42 2,024,943 -3.62(-2.89%)
Jul 11, 2012 125.22 126.54 124.02 125.04 434,469 -0.94(-0.75%)
Jul 10, 2012 127.33 127.78 125.00 125.98 407,424 -0.77(-0.61%)
Jul 09, 2012 126.82 127.04 125.78 126.76 275,763 +0.24(+0.19%)
Jul 06, 2012 126.22 126.61 125.58 126.52 349,464 -0.46(-0.36%)
Jul 05, 2012 127.32 127.80 126.78 126.97 370,903 -0.41(-0.32%)
Jul 03, 2012 126.97 128.30 126.73 127.38 191,826 +0.20(+0.15%)
Jul 02, 2012 126.08 127.34 125.64 127.19 426,732 +1.53(+1.21%)
Jun 29, 2012 126.11 126.11 124.51 125.66 802,675 +2.08(+1.68%)
Jun 28, 2012 122.20 123.95 121.28 123.58 364,835 +0.36(+0.29%)
Jun 27, 2012 122.06 124.06 121.55 123.22 706,246 +2.16(+1.78%)
Jun 26, 2012 119.91 121.58 119.54 121.06 458,950 +1.16(+0.96%)
Jun 25, 2012 119.64 120.23 118.75 119.91 292,814 -0.54(-0.45%)
Jun 22, 2012 121.83 121.86 119.88 120.45 567,883 -0.87(-0.71%)
Jun 21, 2012 122.75 122.91 121.22 121.31 384,479 -1.22(-0.99%)
Jun 20, 2012 122.53 123.10 121.42 122.53 327,391 -0.10(-0.08%)
Jun 19, 2012 121.28 122.96 121.22 122.63 550,595 +1.42(+1.17%)
Jun 18, 2012 119.75 121.94 119.31 121.22 821,184 +1.23(+1.02%)
Jun 15, 2012 118.45 120.62 117.98 119.99 760,507 +2.06(+1.74%)
Jun 14, 2012 116.10 118.13 115.38 117.93 585,649 +2.43(+2.10%)
Jun 13, 2012 115.54 116.85 114.75 115.50 695,350 -0.39(-0.34%)
Jun 12, 2012 115.66 116.02 114.33 115.89 417,088 +0.53(+0.46%)
Jun 11, 2012 116.81 117.01 115.17 115.36 428,201 -0.80(-0.69%)
Jun 08, 2012 115.51 116.33 114.55 116.17 283,584 +0.62(+0.54%)
Jun 07, 2012 114.28 117.61 114.28 115.54 485,818 -0.93(-0.80%)
Jun 06, 2012 115.22 116.55 114.56 116.47 710,711 +2.18(+1.91%)
Jun 05, 2012 112.79 114.56 112.59 114.29 557,258 +1.23(+1.09%)
Jun 04, 2012 113.79 114.15 111.53 113.06 1,007,574 -0.67(-0.59%)
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.