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 (%)
Mar 31, 2008 44.33 44.85 43.98 44.22 896,647 +0.12(+0.27%)
Mar 28, 2008 45.05 45.08 43.99 44.10 535,100 -1.04(-2.31%)
Mar 27, 2008 45.89 46.05 43.98 45.14 898,261 -0.64(-1.40%)
Mar 26, 2008 44.39 47.84 45.79 45.79 4,882,102 +0.44(+0.96%)
Mar 25, 2008 45.89 45.96 44.04 45.35 1,347,509 -0.09(-0.20%)
Mar 24, 2008 47.94 47.94 45.44 45.44 2,148,874 -3.16(-6.51%)
Mar 21, 2008 41.70 49.33 41.58 48.61 8,732,540 +0.00(+0.00%)
Mar 20, 2008 41.70 49.33 41.58 48.61 8,732,540 +7.01(+16.85%)
Mar 19, 2008 41.89 43.28 41.60 41.60 2,669,668 -0.09(-0.22%)
Mar 18, 2008 43.63 43.63 41.02 41.69 2,511,103 +0.64(+1.56%)
Mar 17, 2008 42.82 42.94 39.62 41.05 2,265,286 -2.36(-5.43%)
Mar 14, 2008 43.98 44.68 42.03 43.40 4,158,802 +0.10(+0.24%)
Mar 13, 2008 42.42 43.30 40.75 43.30 1,587,838 +0.58(+1.35%)
Mar 12, 2008 41.83 43.11 41.70 42.72 1,598,071 +1.21(+2.91%)
Mar 11, 2008 41.50 41.89 40.27 41.51 2,488,232 +0.75(+1.85%)
Mar 10, 2008 42.70 42.70 39.72 40.76 2,752,329 -1.59(-3.76%)
Mar 07, 2008 41.76 43.07 41.41 42.35 1,637,892 +0.22(+0.53%)
Mar 06, 2008 44.56 44.73 41.42 42.13 3,057,148 -2.52(-5.65%)
Mar 05, 2008 44.23 45.65 43.40 44.65 3,684,389 +0.72(+1.63%)
Mar 04, 2008 43.63 44.48 43.10 43.93 1,952,180 +0.03(+0.06%)
Mar 03, 2008 47.01 47.18 43.15 43.91 2,319,156 -3.22(-6.83%)
Feb 29, 2008 48.15 48.53 46.57 47.13 1,192,762 -1.90(-3.87%)
Feb 28, 2008 48.75 49.03 47.94 49.03 670,719 +0.31(+0.63%)
Feb 27, 2008 48.40 49.18 48.26 48.72 629,087 -0.15(-0.30%)
Feb 26, 2008 48.33 50.06 48.33 48.87 1,786,946 +0.00(+0.00%)
Feb 25, 2008 47.84 49.61 47.01 48.87 1,596,412 +1.06(+2.22%)
Feb 22, 2008 49.00 49.12 46.60 47.81 1,659,904 -1.09(-2.23%)
Feb 21, 2008 50.49 50.89 48.24 48.90 1,337,610 -1.60(-3.17%)
Feb 20, 2008 49.01 50.55 48.63 50.50 1,038,777 +0.74(+1.50%)
Feb 19, 2008 52.25 52.26 48.07 49.75 2,546,543 -1.81(-3.52%)
Feb 18, 2008 50.92 52.13 50.52 51.57 0 +0.00(+0.00%)
Feb 15, 2008 50.92 52.13 50.52 51.57 2,943,138 +0.61(+1.19%)
Feb 14, 2008 51.51 51.88 50.17 50.96 1,788,240 -0.70(-1.35%)
Feb 13, 2008 52.58 52.58 51.10 51.66 1,511,263 -0.38(-0.73%)
Feb 12, 2008 51.66 52.66 51.14 52.04 1,855,316 +0.54(+1.05%)
Feb 11, 2008 51.65 53.47 50.78 51.50 6,128,215 +0.29(+0.56%)
Feb 08, 2008 47.35 56.50 46.54 51.21 16,170,264 +3.31(+6.92%)
Feb 07, 2008 47.47 49.19 47.44 47.90 1,818,795 +0.03(+0.06%)
Feb 06, 2008 47.73 49.50 46.68 47.87 2,420,337 +0.41(+0.86%)
Feb 05, 2008 47.01 48.07 46.18 47.46 2,359,614 -0.65(-1.35%)
Feb 04, 2008 49.89 49.98 47.92 48.11 2,020,195 -2.06(-4.10%)
Feb 01, 2008 47.19 50.99 45.90 50.17 3,587,710 +3.10(+6.58%)
Jan 31, 2008 44.63 47.59 43.79 47.07 13,421,793 +7.33(+18.43%)
Jan 30, 2008 40.05 41.40 37.79 39.75 13,017,041 -0.28(-0.70%)
Jan 29, 2008 39.90 40.16 37.08 40.02 8,267,909 +0.82(+2.09%)
Jan 28, 2008 37.56 40.83 36.80 39.21 36,601,056 -21.86(-35.79%)
Jan 25, 2008 63.61 63.73 57.91 61.06 1,969,798 -1.46(-2.34%)
Jan 24, 2008 60.88 63.70 60.52 62.52 2,630,563 +1.82(+3.01%)
Jan 23, 2008 54.97 60.86 54.76 60.70 2,807,033 +4.58(+8.16%)
Jan 22, 2008 53.33 56.45 50.66 56.12 4,172,451 -1.53(-2.65%)
Jan 21, 2008 51.67 58.39 50.65 57.64 0 +0.00(+0.00%)
Jan 18, 2008 51.67 58.39 50.65 57.64 8,279,671 +8.48(+17.25%)
Jan 17, 2008 58.91 58.95 44.20 49.17 21,212,688 -9.62(-16.37%)
Jan 16, 2008 60.91 61.65 58.31 58.79 4,389,995 -2.14(-3.51%)
Jan 15, 2008 63.29 63.67 60.72 60.93 3,258,037 -2.30(-3.64%)
Jan 14, 2008 63.95 65.14 61.57 63.23 1,749,534 -0.30(-0.47%)
Jan 11, 2008 66.79 69.37 59.94 63.53 7,780,094 -3.96(-5.86%)
Jan 10, 2008 68.14 68.20 65.67 67.48 5,865,455 -0.93(-1.36%)
Jan 09, 2008 68.43 68.66 67.07 68.41 1,673,023 +0.00(+0.00%)
Jan 08, 2008 67.55 69.50 67.06 68.41 2,392,550 +0.96(+1.42%)
Jan 07, 2008 67.44 67.85 66.86 67.46 1,727,362 +0.44(+0.65%)
Jan 04, 2008 67.72 68.75 64.98 67.02 3,829,633 -1.64(-2.39%)
Jan 03, 2008 69.03 69.29 68.33 68.66 770,515 -0.39(-0.57%)
Jan 02, 2008 69.48 69.81 68.40 69.05 1,671,014 -0.75(-1.08%)
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.