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

Alliance Data Systems (NY: ADS )

56.80 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 (%)
Feb 27, 2015 260.10 261.02 257.93 259.24 462,609 -0.83(-0.32%)
Feb 26, 2015 256.90 260.34 256.03 260.07 370,848 +2.74(+1.06%)
Feb 25, 2015 257.50 257.94 256.31 257.33 363,181 +0.25(+0.10%)
Feb 24, 2015 258.98 260.08 255.85 257.08 704,782 -3.19(-1.23%)
Feb 23, 2015 262.21 264.60 259.51 260.27 497,258 -2.59(-0.98%)
Feb 20, 2015 262.41 263.57 261.58 262.86 493,564 +0.44(+0.17%)
Feb 19, 2015 262.41 263.74 261.46 262.42 528,292 -0.88(-0.33%)
Feb 18, 2015 264.18 265.87 262.55 263.30 445,445 -1.27(-0.48%)
Feb 17, 2015 270.00 270.00 262.39 264.56 476,593 -2.22(-0.83%)
Feb 13, 2015 266.04 266.78 266.78 266.78 377,200 +1.58(+0.60%)
Feb 12, 2015 260.99 265.29 260.71 265.20 402,704 +4.90(+1.88%)
Feb 11, 2015 260.02 261.95 258.57 260.30 506,070 +0.20(+0.08%)
Feb 10, 2015 257.32 260.83 256.27 260.10 651,485 +5.88(+2.31%)
Feb 09, 2015 254.98 256.87 252.87 254.22 735,922 -1.20(-0.47%)
Feb 06, 2015 259.86 260.50 254.38 255.42 788,582 -4.95(-1.90%)
Feb 05, 2015 268.86 269.68 250.32 260.37 1,990,984 -11.72(-4.31%)
Feb 04, 2015 273.46 275.14 267.98 272.09 918,239 -2.75(-1.00%)
Feb 03, 2015 272.59 275.10 270.51 274.85 392,162 +3.50(+1.29%)
Feb 02, 2015 269.32 271.56 262.01 271.35 544,851 +2.50(+0.93%)
Jan 30, 2015 270.50 272.53 268.10 268.85 427,078 -3.82(-1.40%)
Jan 29, 2015 269.66 272.66 266.35 272.66 352,495 +2.63(+0.98%)
Jan 28, 2015 277.05 277.08 269.82 270.03 326,606 -4.33(-1.58%)
Jan 27, 2015 277.34 278.73 273.48 274.36 377,269 -5.49(-1.96%)
Jan 26, 2015 276.78 280.34 275.02 279.85 465,072 +1.96(+0.71%)
Jan 23, 2015 273.98 279.24 272.01 277.88 462,715 +3.83(+1.40%)
Jan 22, 2015 274.59 275.05 269.85 274.06 523,391 -0.46(-0.17%)
Jan 21, 2015 272.98 276.53 271.99 274.51 583,073 +1.53(+0.56%)
Jan 20, 2015 269.57 273.51 266.41 272.99 402,974 +3.47(+1.29%)
Jan 16, 2015 260.36 269.93 259.73 269.51 472,870 +9.21(+3.54%)
Jan 15, 2015 262.44 267.12 259.93 260.30 370,745 -1.60(-0.61%)
Jan 14, 2015 266.14 267.90 259.94 261.90 661,247 -5.75(-2.15%)
Jan 13, 2015 272.90 276.38 265.12 267.65 522,646 -3.55(-1.31%)
Jan 12, 2015 270.55 271.57 269.58 271.20 643,386 +0.57(+0.21%)
Jan 09, 2015 268.01 271.10 266.68 270.63 413,045 +2.62(+0.98%)
Jan 08, 2015 264.88 268.19 263.40 268.01 388,779 +7.43(+2.85%)
Jan 07, 2015 261.18 262.27 259.14 260.58 324,540 +1.98(+0.77%)
Jan 06, 2015 262.49 263.45 254.21 258.60 519,069 -3.33(-1.27%)
Jan 05, 2015 266.75 268.24 260.62 261.93 315,274 -3.70(-1.39%)
Jan 02, 2015 268.65 268.94 262.87 265.62 383,888 -0.63(-0.24%)
Dec 31, 2014 267.52 266.26 266.26 266.26 271,700 -0.77(-0.29%)
Dec 30, 2014 270.03 271.83 266.50 267.03 327,220 -4.16(-1.53%)
Dec 29, 2014 270.63 271.91 267.92 271.19 433,515 +0.21(+0.08%)
Dec 26, 2014 270.40 272.45 269.49 270.98 212,480 +0.86(+0.32%)
Dec 24, 2014 269.84 270.12 270.12 270.12 116,995 +0.44(+0.16%)
Dec 23, 2014 270.66 271.85 268.78 269.68 359,762 +0.26(+0.10%)
Dec 22, 2014 270.67 271.40 267.94 269.42 382,247 -0.05(-0.02%)
Dec 19, 2014 271.91 272.69 267.55 269.47 873,159 -0.63(-0.23%)
Dec 18, 2014 266.22 270.15 263.58 270.10 685,916 +6.80(+2.58%)
Dec 17, 2014 260.81 264.09 260.03 263.31 773,527 +4.00(+1.54%)
Dec 16, 2014 262.63 263.95 259.21 259.30 976,652 -3.64(-1.38%)
Dec 15, 2014 256.90 264.37 256.27 262.94 926,491 +7.60(+2.98%)
Dec 12, 2014 257.48 259.16 255.12 255.34 731,154 -3.43(-1.33%)
Dec 11, 2014 259.09 264.64 258.41 258.77 660,898 +0.67(+0.26%)
Dec 10, 2014 258.76 260.80 255.25 258.10 853,529 +0.19(+0.07%)
Dec 09, 2014 257.26 259.03 253.32 257.92 2,020,290 -1.15(-0.44%)
Dec 08, 2014 259.10 261.96 257.51 259.06 607,237 +0.07(+0.03%)
Dec 05, 2014 259.56 260.69 258.12 258.99 345,759 -0.39(-0.15%)
Dec 04, 2014 261.90 261.90 258.06 259.38 493,676 -2.60(-0.99%)
Dec 03, 2014 263.15 265.25 261.27 261.98 490,000 -1.43(-0.54%)
Dec 02, 2014 263.09 264.51 259.76 263.41 466,324 +1.28(+0.49%)
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.