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, 2008 59.20 60.33 58.80 59.71 970,519 -0.73(-1.20%)
Jul 30, 2008 60.69 62.53 59.86 60.44 2,298,568 +1.05(+1.77%)
Jul 29, 2008 59.39 59.57 57.24 59.39 1,570,269 +2.51(+4.42%)
Jul 28, 2008 58.40 58.90 56.79 56.87 969,863 -1.08(-1.86%)
Jul 25, 2008 59.47 59.57 57.10 57.95 1,354,678 -1.13(-1.91%)
Jul 24, 2008 59.57 61.41 59.04 59.08 10,930,163 -0.57(-0.95%)
Jul 23, 2008 56.57 59.65 56.44 59.65 1,970,486 +2.95(+5.20%)
Jul 22, 2008 55.85 56.94 54.58 56.70 2,196,022 -0.97(-1.68%)
Jul 21, 2008 55.33 58.32 55.33 57.66 2,248,783 +2.19(+3.94%)
Jul 18, 2008 54.90 55.57 54.03 55.48 2,181,102 +0.55(+1.00%)
Jul 17, 2008 50.42 54.95 50.42 54.93 5,607,477 +6.52(+13.48%)
Jul 16, 2008 47.28 48.40 46.34 48.40 2,638,016 +1.59(+3.40%)
Jul 15, 2008 46.54 47.07 44.89 46.81 3,498,073 -0.38(-0.81%)
Jul 14, 2008 48.49 48.49 47.07 47.19 1,216,671 -1.01(-2.10%)
Jul 11, 2008 49.64 49.78 47.76 48.21 1,914,464 -2.03(-4.04%)
Jul 10, 2008 49.54 50.49 49.09 50.24 684,651 +0.47(+0.95%)
Jul 09, 2008 51.01 51.29 49.47 49.76 634,256 -1.34(-2.62%)
Jul 08, 2008 49.67 51.24 48.95 51.10 717,048 +1.29(+2.60%)
Jul 07, 2008 50.58 52.16 48.81 49.81 1,101,300 -0.63(-1.25%)
Jul 04, 2008 50.84 51.74 49.60 50.44 690,379 +0.00(+0.00%)
Jul 03, 2008 50.84 51.74 49.60 50.44 690,379 -0.26(-0.51%)
Jul 02, 2008 51.19 51.88 50.49 50.70 1,146,935 -0.26(-0.51%)
Jul 01, 2008 51.66 52.15 49.57 50.96 3,481,335 -1.68(-3.18%)
Jun 30, 2008 52.33 52.77 51.17 52.64 1,688,590 +0.53(+1.02%)
Jun 27, 2008 52.18 53.01 51.66 52.11 1,552,028 -0.14(-0.27%)
Jun 26, 2008 52.31 53.60 51.94 52.25 1,722,207 -0.74(-1.41%)
Jun 25, 2008 54.48 54.96 52.88 52.99 2,124,336 -1.19(-2.20%)
Jun 24, 2008 53.81 55.05 53.80 54.18 1,523,512 +0.21(+0.40%)
Jun 23, 2008 56.70 56.72 53.56 53.97 1,094,219 -2.35(-4.17%)
Jun 20, 2008 57.48 57.54 56.23 56.31 928,991 -1.39(-2.40%)
Jun 19, 2008 56.87 58.18 56.82 57.70 865,717 +0.54(+0.94%)
Jun 18, 2008 57.12 57.71 56.78 57.16 840,513 -0.23(-0.41%)
Jun 17, 2008 57.39 58.06 56.62 57.39 1,157,200 +0.59(+1.03%)
Jun 16, 2008 56.20 57.33 55.94 56.81 884,112 +0.23(+0.41%)
Jun 13, 2008 55.80 56.57 54.97 56.57 1,232,585 +1.56(+2.84%)
Jun 12, 2008 53.75 55.66 53.60 55.01 1,597,376 +1.80(+3.38%)
Jun 11, 2008 53.80 54.45 53.05 53.21 1,553,045 -0.45(-0.83%)
Jun 10, 2008 53.20 53.92 52.91 53.66 896,871 +0.09(+0.17%)
Jun 09, 2008 53.99 54.60 53.03 53.57 1,175,872 -0.38(-0.71%)
Jun 06, 2008 55.66 56.08 53.85 53.95 1,551,441 -1.90(-3.40%)
Jun 05, 2008 55.94 56.41 55.78 55.85 989,173 +0.14(+0.25%)
Jun 04, 2008 54.67 55.84 54.44 55.71 788,815 +0.70(+1.27%)
Jun 03, 2008 55.20 55.46 54.24 55.01 1,155,019 +0.29(+0.53%)
Jun 02, 2008 56.26 56.26 53.40 54.72 1,589,766 -1.16(-2.08%)
May 30, 2008 56.82 56.83 55.66 55.89 1,015,779 -0.63(-1.12%)
May 29, 2008 55.62 57.10 55.62 56.52 1,371,124 +0.78(+1.40%)
May 28, 2008 54.22 56.13 53.46 55.74 1,843,042 +1.50(+2.76%)
May 27, 2008 52.86 54.29 52.60 54.24 1,649,603 +1.60(+3.04%)
May 26, 2008 52.84 53.67 52.54 52.64 0 +0.00(+0.00%)
May 23, 2008 52.84 53.67 52.54 52.64 933,516 -0.25(-0.48%)
May 22, 2008 52.67 53.99 52.44 52.89 689,882 +0.07(+0.14%)
May 21, 2008 53.87 54.03 52.44 52.81 1,241,624 -1.06(-1.97%)
May 20, 2008 54.13 54.51 53.34 53.88 1,335,851 -0.66(-1.21%)
May 19, 2008 55.54 55.96 54.33 54.54 1,346,251 -1.26(-2.25%)
May 16, 2008 55.71 56.66 55.40 55.79 1,209,179 -0.06(-0.10%)
May 15, 2008 55.54 55.94 55.15 55.85 1,214,346 +0.51(+0.93%)
May 14, 2008 55.25 55.89 55.15 55.34 1,013,309 +0.11(+0.20%)
May 13, 2008 55.15 55.78 52.80 55.22 1,341,867 +0.07(+0.14%)
May 12, 2008 54.85 55.35 54.77 55.15 1,255,777 +0.13(+0.24%)
May 09, 2008 53.85 55.54 53.85 55.02 685,077 +0.57(+1.04%)
May 08, 2008 55.00 55.01 53.70 54.45 836,402 +0.25(+0.46%)
May 07, 2008 53.99 55.32 53.43 54.20 1,963,472 +1.36(+2.57%)
May 06, 2008 53.76 54.15 52.22 52.84 938,004 -1.22(-2.26%)
May 05, 2008 54.45 55.46 54.03 54.06 976,297 -0.70(-1.27%)
May 02, 2008 55.01 55.01 54.46 54.76 1,589,473 +0.39(+0.72%)
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.