Indicators

Alliance Data Systems (NY: ADS )

56.80 UNCHANGED

Last Price Updated: 7:00 PM EDT, Apr 1, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	132.12	133.33	131.52	132.13	659,134	-0.11(-0.08%)
Sep 27, 2012	131.65	132.75	130.50	132.24	567,905	+1.01(+0.77%)
Sep 26, 2012	132.45	132.59	130.79	131.23	655,036	-1.18(-0.89%)
Sep 25, 2012	132.63	133.54	131.99	132.42	743,441	+0.70(+0.53%)
Sep 24, 2012	132.65	132.65	131.37	131.72	312,442	-0.65(-0.49%)
Sep 21, 2012	133.71	134.22	132.19	132.37	846,481	-0.33(-0.25%)
Sep 20, 2012	132.99	133.62	131.29	132.70	903,921	-0.75(-0.57%)
Sep 19, 2012	131.79	134.01	131.22	133.45	583,413	+1.28(+0.97%)
Sep 18, 2012	132.48	132.55	131.62	132.17	405,873	-0.49(-0.37%)
Sep 17, 2012	131.27	134.35	131.17	132.67	632,540	+1.51(+1.15%)
Sep 14, 2012	132.15	133.03	130.85	131.16	558,019	-0.41(-0.31%)
Sep 13, 2012	130.59	132.00	129.79	131.57	477,220	+0.84(+0.64%)
Sep 12, 2012	131.21	131.47	130.25	130.73	280,823	-0.19(-0.15%)
Sep 11, 2012	131.07	131.24	130.29	130.93	284,379	-0.25(-0.19%)
Sep 10, 2012	131.19	131.76	130.84	131.18	253,449	-0.24(-0.18%)
Sep 07, 2012	130.85	131.50	130.33	131.42	824,942	+0.55(+0.42%)
Sep 06, 2012	129.96	130.91	129.59	130.87	487,109	+1.63(+1.26%)
Sep 05, 2012	129.13	129.50	127.89	129.24	436,789	+0.13(+0.10%)

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.