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

Alliance Data Systems (NY: ADS )

N/A 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 (%)
May 31, 2013 180.27 181.16 177.04 177.09 1,322,286 -3.88(-2.14%)
May 30, 2013 181.12 181.40 177.93 180.97 1,151,817 -0.16(-0.09%)
May 29, 2013 181.50 183.09 180.52 181.13 579,323 -1.90(-1.04%)
May 28, 2013 182.75 185.32 182.10 183.03 557,791 +1.40(+0.77%)
May 24, 2013 180.00 182.35 179.01 181.63 530,863 +3.19(+1.79%)
May 23, 2013 178.14 179.41 175.77 178.44 491,242 -0.59(-0.33%)
May 22, 2013 181.21 182.72 178.20 179.03 298,985 -1.85(-1.02%)
May 21, 2013 179.66 182.26 179.66 180.88 355,619 +1.26(+0.70%)
May 20, 2013 178.08 180.54 177.81 179.62 287,106 +1.54(+0.86%)
May 17, 2013 177.35 178.89 177.32 178.08 285,132 +0.72(+0.41%)
May 16, 2013 178.43 179.99 177.21 177.36 287,150 -1.28(-0.72%)
May 15, 2013 176.77 178.84 176.22 178.64 402,717 +2.59(+1.47%)
May 13, 2013 177.13 177.84 175.50 176.05 193,338 -1.14(-0.64%)
May 10, 2013 176.50 177.56 175.89 177.19 324,123 +0.76(+0.43%)
May 09, 2013 174.22 177.45 173.76 176.43 472,014 +2.09(+1.20%)
May 08, 2013 173.47 174.37 172.85 174.34 453,827 +0.85(+0.49%)
May 07, 2013 173.12 174.40 172.47 173.49 406,572 +0.83(+0.48%)
May 06, 2013 173.79 174.49 172.04 172.66 341,661 -1.29(-0.74%)
May 03, 2013 174.86 174.19 172.84 173.95 371,785 +1.41(+0.82%)
May 02, 2013 167.45 172.82 167.45 172.54 420,283 +2.10(+1.23%)
May 01, 2013 170.49 171.63 169.57 170.44 605,242 -1.33(-0.77%)
Apr 30, 2013 168.26 171.77 168.01 171.77 791,014 +3.33(+1.98%)
Apr 29, 2013 167.13 169.12 167.07 168.44 363,437 +1.55(+0.93%)
Apr 26, 2013 166.07 167.34 165.99 166.89 298,673 +0.70(+0.42%)
Apr 25, 2013 166.29 167.25 165.46 166.19 288,441 +0.34(+0.21%)
Apr 24, 2013 166.38 167.00 165.29 165.85 414,023 -0.57(-0.34%)
Apr 23, 2013 165.91 167.51 165.50 166.42 709,267 +1.46(+0.89%)
Apr 22, 2013 160.32 165.77 159.85 164.96 930,873 +4.89(+3.05%)
Apr 19, 2013 158.78 160.43 157.73 160.07 728,148 +1.73(+1.09%)
Apr 18, 2013 158.25 161.50 157.27 158.34 1,104,501 +1.24(+0.79%)
Apr 17, 2013 157.16 158.24 156.37 157.10 770,082 -0.54(-0.34%)
Apr 16, 2013 156.22 157.70 155.21 157.64 734,888 +1.71(+1.10%)
Apr 15, 2013 156.20 157.46 155.58 155.93 717,906 -1.94(-1.23%)
Apr 12, 2013 158.12 158.49 156.80 157.87 364,488 -0.64(-0.40%)
Apr 11, 2013 156.50 158.68 156.15 158.51 436,235 +2.29(+1.47%)
Apr 10, 2013 154.75 157.21 154.73 156.22 517,734 +1.90(+1.23%)
Apr 09, 2013 155.91 155.91 152.80 154.32 733,941 -0.73(-0.47%)
Apr 08, 2013 155.42 155.97 153.76 155.05 453,919 -0.30(-0.19%)
Apr 05, 2013 156.94 157.04 154.64 155.35 568,745 -2.67(-1.69%)
Apr 04, 2013 158.40 159.32 157.43 158.02 345,504 -0.39(-0.25%)
Apr 03, 2013 159.60 160.11 157.41 158.41 389,685 -1.43(-0.89%)
Apr 02, 2013 160.36 161.11 159.31 159.84 217,326 -0.53(-0.33%)
Apr 01, 2013 161.54 163.25 159.80 160.37 339,807 -1.52(-0.94%)
Mar 28, 2013 159.71 162.07 159.23 161.89 364,128 +2.18(+1.36%)
Mar 27, 2013 157.13 160.25 156.81 159.71 366,231 +1.77(+1.12%)
Mar 26, 2013 158.18 159.06 156.45 157.94 474,781 +0.32(+0.20%)
Mar 25, 2013 157.91 159.41 157.22 157.62 279,828 +0.16(+0.10%)
Mar 22, 2013 157.03 157.87 156.46 157.46 351,343 +0.96(+0.61%)
Mar 21, 2013 155.35 157.22 154.76 156.50 388,100 +0.30(+0.19%)
Mar 20, 2013 157.50 157.99 155.89 156.20 602,450 -0.54(-0.34%)
Mar 19, 2013 157.08 157.81 155.92 156.74 484,031 +0.17(+0.11%)
Mar 18, 2013 156.90 158.18 156.34 156.57 452,059 -1.27(-0.80%)
Mar 15, 2013 157.74 158.52 157.45 157.84 381,792 +0.01(+0.01%)
Mar 14, 2013 157.41 158.11 157.00 157.83 385,272 +0.94(+0.60%)
Mar 13, 2013 157.10 157.65 156.52 156.89 486,078 +0.08(+0.05%)
Mar 12, 2013 157.67 158.49 156.77 156.81 251,240 -1.01(-0.64%)
Mar 11, 2013 157.70 158.63 157.21 157.82 242,283 -0.03(-0.02%)
Mar 08, 2013 158.98 159.20 157.32 157.85 334,107 -0.63(-0.40%)
Mar 07, 2013 159.36 159.36 157.55 158.48 497,230 -1.13(-0.71%)
Mar 06, 2013 159.62 160.00 158.62 159.61 603,033 +0.65(+0.41%)
Mar 05, 2013 159.28 159.97 158.25 158.96 411,208 +0.03(+0.02%)
Mar 04, 2013 158.42 159.29 157.26 158.93 697,240 +0.35(+0.22%)
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.