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, 2007 78.11 78.15 77.74 77.92 1,984,300 +0.11(+0.14%)
May 30, 2007 77.75 78.00 77.71 77.81 2,553,200 +0.08(+0.10%)
May 29, 2007 77.76 77.99 77.73 77.73 2,185,300 -0.02(-0.03%)
May 25, 2007 77.52 77.95 77.51 77.75 1,149,800 +0.20(+0.26%)
May 24, 2007 77.58 77.80 77.45 77.55 3,212,800 +0.04(+0.05%)
May 23, 2007 77.85 77.90 77.46 77.51 5,555,050 -0.24(-0.31%)
May 22, 2007 78.00 78.12 77.50 77.75 3,210,100 -0.25(-0.32%)
May 21, 2007 78.35 78.46 77.89 78.00 4,591,800 -0.33(-0.42%)
May 18, 2007 78.50 78.55 78.02 78.33 4,713,700 -0.13(-0.17%)
May 17, 2007 81.00 80.30 77.69 78.46 24,804,318 +15.50(+24.62%)
May 16, 2007 62.90 63.07 61.45 62.96 1,249,400 +0.16(+0.25%)
May 15, 2007 63.66 64.36 62.79 62.80 1,040,300 -0.73(-1.15%)
May 14, 2007 63.15 63.92 62.96 63.53 1,082,500 +0.65(+1.03%)
May 11, 2007 63.27 63.31 62.60 62.88 600,400 +0.03(+0.05%)
May 10, 2007 63.35 63.56 62.73 62.85 869,900 -0.53(-0.84%)
May 09, 2007 62.50 63.48 62.30 63.38 1,225,100 +0.89(+1.42%)
May 08, 2007 63.55 63.55 61.95 62.49 1,294,200 -1.26(-1.98%)
May 07, 2007 64.23 64.24 63.70 63.75 682,800 -0.58(-0.90%)
May 04, 2007 64.73 64.73 64.09 64.33 704,700 -0.05(-0.08%)
May 03, 2007 63.72 64.53 63.42 64.38 823,225 +0.63(+0.99%)
May 02, 2007 63.62 63.89 63.50 63.75 1,076,500 +0.26(+0.41%)
May 01, 2007 63.65 63.96 63.38 63.49 883,900 -0.17(-0.27%)
Apr 30, 2007 64.10 64.17 63.45 63.66 1,258,980 -0.61(-0.95%)
Apr 27, 2007 64.80 64.89 64.16 64.27 825,400 -0.56(-0.86%)
Apr 26, 2007 64.40 65.01 64.35 64.83 1,294,018 +0.32(+0.50%)
Apr 25, 2007 64.44 64.54 63.75 64.51 1,062,200 +0.36(+0.56%)
Apr 24, 2007 63.95 64.20 63.90 64.15 968,600 +0.22(+0.34%)
Apr 23, 2007 63.66 64.16 63.50 63.93 1,520,100 -0.03(-0.05%)
Apr 20, 2007 64.20 64.41 63.64 63.96 1,725,200 +0.05(+0.08%)
Apr 19, 2007 63.00 64.00 61.15 63.91 4,064,097 -2.38(-3.59%)
Apr 18, 2007 66.00 66.81 65.16 66.29 1,085,700 +0.60(+0.91%)
Apr 17, 2007 66.57 66.57 65.36 65.69 1,152,300 -0.96(-1.44%)
Apr 16, 2007 66.00 67.06 65.70 66.65 613,244 +1.11(+1.69%)
Apr 13, 2007 65.11 65.58 64.80 65.54 608,360 +0.35(+0.54%)
Apr 12, 2007 65.00 65.31 64.41 65.19 513,800 +0.19(+0.29%)
Apr 11, 2007 66.14 66.14 64.61 65.00 956,800 -0.95(-1.44%)
Apr 10, 2007 66.15 66.37 65.89 65.95 668,600 -0.28(-0.42%)
Apr 09, 2007 65.70 66.81 65.60 66.23 2,172,000 +0.60(+0.91%)
Apr 05, 2007 65.04 65.79 64.97 65.63 939,300 +0.59(+0.91%)
Apr 04, 2007 64.03 65.25 63.90 65.04 1,186,700 +1.02(+1.59%)
Apr 03, 2007 63.00 64.24 62.89 64.02 768,200 +1.21(+1.93%)
Apr 02, 2007 61.81 62.85 61.75 62.81 808,100 +1.19(+1.93%)
Mar 30, 2007 61.59 61.77 60.68 61.62 489,308 +0.04(+0.06%)
Mar 29, 2007 61.83 61.92 61.20 61.58 425,390 +0.11(+0.18%)
Mar 28, 2007 61.25 61.55 60.25 61.47 734,100 +0.14(+0.23%)
Mar 27, 2007 62.39 62.47 61.26 61.33 1,042,500 -1.27(-2.03%)
Mar 26, 2007 63.44 63.50 62.40 62.60 594,700 -0.79(-1.25%)
Mar 23, 2007 63.25 63.87 63.05 63.39 731,800 +0.14(+0.22%)
Mar 22, 2007 62.91 63.25 62.28 63.25 861,500 +0.35(+0.56%)
Mar 21, 2007 61.86 63.01 61.51 62.90 628,500 +1.05(+1.70%)
Mar 20, 2007 60.83 62.05 60.63 61.85 660,000 +0.82(+1.34%)
Mar 19, 2007 60.26 61.25 59.85 61.03 1,146,200 +1.19(+1.99%)
Mar 16, 2007 59.68 60.20 59.42 59.84 836,700 +0.17(+0.28%)
Mar 15, 2007 57.69 60.33 57.69 59.67 2,044,800 +2.08(+3.61%)
Mar 14, 2007 57.14 57.97 56.78 57.59 1,190,300 +0.45(+0.79%)
Mar 13, 2007 58.07 57.94 57.01 57.14 694,300 -0.93(-1.60%)
Mar 12, 2007 57.66 58.15 57.53 58.07 1,879,400 +0.51(+0.89%)
Mar 09, 2007 59.20 59.35 57.13 57.56 1,710,500 -1.43(-2.42%)
Mar 08, 2007 59.59 60.04 58.84 58.99 973,000 -0.11(-0.19%)
Mar 07, 2007 58.83 59.38 58.72 59.10 801,760 +0.10(+0.17%)
Mar 06, 2007 58.00 59.23 57.75 59.00 940,300 +1.07(+1.85%)
Mar 05, 2007 58.03 59.06 57.74 57.93 1,391,600 -0.72(-1.23%)
Mar 02, 2007 59.22 59.33 58.47 58.65 737,900 -0.65(-1.10%)
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.