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 (%)
Feb 28, 2002	19.31	19.73	18.89	19.73	102,814	+0.42(+2.17%)
Feb 27, 2002	19.18	19.36	19.15	19.31	267,510	+0.22(+1.17%)
Feb 26, 2002	19.41	19.45	19.07	19.09	87,665	-0.34(-1.77%)
Feb 25, 2002	19.55	19.55	19.42	19.44	18,478	-0.11(-0.57%)
Feb 22, 2002	19.78	19.78	19.55	19.55	101,417	-0.19(-0.94%)
Feb 21, 2002	20.20	20.20	19.64	19.73	7,198	-0.47(-2.30%)
Feb 20, 2002	19.99	20.20	19.92	20.20	99,591	+0.21(+1.07%)
Feb 19, 2002	19.81	20.00	19.51	19.98	180,918	+0.27(+1.37%)
Feb 18, 2002	19.99	19.99	19.59	19.71	30,618	+0.00(+0.00%)
Feb 15, 2002	19.99	19.99	19.59	19.71	30,618	-0.24(-1.21%)
Feb 14, 2002	19.64	20.01	19.64	19.96	10,678,919	+0.36(+1.85%)
Feb 13, 2002	19.83	19.97	19.13	19.59	81,005	-0.14(-0.71%)
Feb 12, 2002	18.57	19.73	18.38	19.73	103,566	+1.30(+7.07%)
Feb 11, 2002	18.06	18.43	17.69	18.43	55,328	+0.14(+0.76%)
Feb 08, 2002	17.92	18.48	17.78	18.29	343,895	+0.37(+2.08%)
Feb 07, 2002	17.76	17.93	17.69	17.92	173,075	+0.19(+1.05%)
Feb 06, 2002	17.73	17.92	17.13	17.73	246,668	+0.05(+0.26%)
Feb 05, 2002	18.52	18.60	17.69	17.69	1,364,409	-0.93(-5.00%)
Feb 04, 2002	19.31	19.31	18.43	18.62	147,936	-0.93(-4.76%)

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.