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 (%)
Nov 28, 2014	266.32	266.82	263.86	266.09	221,595	+1.40(+0.53%)
Nov 26, 2014	265.89	264.69	264.69	264.69	335,838	-0.20(-0.07%)
Nov 25, 2014	267.30	269.00	264.58	264.89	501,974	-1.51(-0.57%)
Nov 24, 2014	266.67	267.63	265.51	266.40	358,527	+1.02(+0.39%)
Nov 21, 2014	267.77	269.31	264.72	265.37	538,883	+0.25(+0.10%)
Nov 20, 2014	260.63	265.22	259.02	265.12	413,913	+3.92(+1.50%)
Nov 19, 2014	261.52	262.26	259.44	261.20	441,139	-1.28(-0.49%)
Nov 18, 2014	262.12	263.45	261.12	262.49	383,044	+1.04(+0.40%)
Nov 17, 2014	265.71	266.21	260.16	261.44	538,508	-4.26(-1.60%)
Nov 14, 2014	264.54	266.73	263.68	265.71	971,709	+1.15(+0.43%)
Nov 13, 2014	264.78	265.09	261.80	264.56	411,318	+0.93(+0.35%)
Nov 12, 2014	262.86	265.20	261.93	263.63	377,215	-0.98(-0.37%)
Nov 11, 2014	264.90	266.15	263.10	264.61	389,458	-0.66(-0.25%)
Nov 10, 2014	263.28	265.83	261.83	265.27	607,091	+1.28(+0.49%)
Nov 07, 2014	265.84	265.84	262.72	263.99	379,250	-1.28(-0.48%)
Nov 06, 2014	263.97	265.34	262.74	265.26	332,024	+0.89(+0.34%)
Nov 05, 2014	260.25	264.51	259.55	264.37	542,072	+5.50(+2.13%)
Nov 04, 2014	261.65	262.25	256.82	258.87	576,963	-3.48(-1.33%)

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.