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 30, 2014 256.74 256.74 253.83 256.05 583,475 -0.78(-0.30%)
May 29, 2014 253.63 256.88 251.94 256.83 403,615 +3.53(+1.39%)
May 28, 2014 252.89 257.41 252.89 253.30 897,893 +0.41(+0.16%)
May 27, 2014 250.00 253.35 249.35 252.89 873,924 +4.01(+1.61%)
May 23, 2014 244.07 248.88 248.88 248.88 707,600 +5.13(+2.10%)
May 22, 2014 242.19 245.32 240.14 243.75 342,941 +1.36(+0.56%)
May 21, 2014 238.91 242.82 237.74 242.39 532,841 +4.36(+1.83%)
May 20, 2014 238.85 240.57 237.60 238.03 427,344 -1.74(-0.73%)
May 19, 2014 238.46 240.37 237.84 239.77 410,370 -0.14(-0.06%)
May 16, 2014 235.44 240.16 233.15 239.91 475,326 +4.93(+2.10%)
May 15, 2014 240.80 241.02 234.45 234.98 847,117 -6.06(-2.51%)
May 14, 2014 243.76 244.34 240.27 241.04 401,939 -2.96(-1.21%)
May 13, 2014 241.83 246.14 239.84 244.00 801,666 +1.38(+0.57%)
May 12, 2014 238.19 242.84 236.66 242.62 1,061,805 +6.20(+2.62%)
May 09, 2014 234.65 236.42 232.98 236.42 802,682 +0.91(+0.39%)
May 08, 2014 234.00 238.56 233.34 235.51 866,461 +1.84(+0.79%)
May 07, 2014 239.25 240.55 230.79 233.67 1,385,026 -5.34(-2.23%)
May 06, 2014 239.89 240.54 237.04 239.01 1,020,759 -1.16(-0.48%)
May 05, 2014 236.73 240.46 235.28 240.17 888,825 +1.28(+0.54%)
May 02, 2014 240.41 242.13 238.35 238.89 848,403 -0.79(-0.33%)
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.