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%)
May 01, 2014 242.44 244.66 237.91 239.68 1,082,831 -2.22(-0.92%)
Apr 30, 2014 239.59 242.19 238.00 241.90 1,286,613 +2.04(+0.85%)
Apr 29, 2014 235.43 239.95 234.25 239.86 1,019,379 +4.92(+2.09%)
Apr 28, 2014 237.13 238.04 231.51 234.94 1,349,310 -1.18(-0.50%)
Apr 25, 2014 241.00 241.17 235.78 236.12 1,486,635 -5.18(-2.15%)
Apr 24, 2014 243.01 243.84 236.86 241.30 1,651,970 -0.78(-0.32%)
Apr 23, 2014 242.00 245.59 240.95 242.08 1,903,347 +0.32(+0.13%)
Apr 22, 2014 245.64 248.06 240.05 241.76 1,467,895 -2.45(-1.00%)
Apr 21, 2014 245.62 246.17 242.02 244.21 1,909,177 -0.85(-0.35%)
Apr 17, 2014 248.00 245.06 245.06 245.06 2,118,500 -19.01(-7.20%)
Apr 16, 2014 259.22 264.50 258.69 264.07 1,244,080 +6.71(+2.61%)
Apr 15, 2014 251.68 258.91 251.51 257.36 1,595,222 +5.59(+2.22%)
Apr 14, 2014 248.73 252.64 246.93 251.77 1,634,836 +5.39(+2.19%)
Apr 11, 2014 251.13 253.62 245.73 246.38 1,235,542 -7.38(-2.91%)
Apr 10, 2014 265.00 266.21 253.24 253.76 1,164,123 -11.32(-4.27%)
Apr 09, 2014 258.11 265.44 257.20 265.08 1,196,691 +8.86(+3.46%)
Apr 08, 2014 256.00 259.04 252.08 256.22 1,152,388 -0.21(-0.08%)
Apr 07, 2014 261.50 263.08 248.71 256.43 2,135,422 -6.26(-2.38%)
Apr 04, 2014 268.61 269.22 262.34 262.69 1,114,425 -3.64(-1.37%)
Apr 03, 2014 273.27 274.14 265.42 266.33 1,182,625 -5.55(-2.04%)
Apr 02, 2014 273.81 274.85 270.04 271.88 770,897 -0.68(-0.25%)
Apr 01, 2014 274.58 274.93 269.44 272.56 1,070,466 +0.11(+0.04%)
Mar 31, 2014 275.86 277.69 269.57 272.45 1,066,639 -1.78(-0.65%)
Mar 28, 2014 273.55 277.89 272.36 274.23 872,210 +1.00(+0.37%)
Mar 27, 2014 271.03 273.45 267.92 273.23 1,020,348 +0.70(+0.26%)
Mar 26, 2014 279.19 281.65 272.35 272.53 1,075,206 -5.97(-2.14%)
Mar 25, 2014 282.77 284.21 275.75 278.50 1,093,146 -2.15(-0.77%)
Mar 24, 2014 288.10 289.90 279.45 280.65 1,024,927 -5.85(-2.04%)
Mar 21, 2014 297.09 300.49 286.50 286.50 2,040,251 -7.77(-2.64%)
Mar 20, 2014 284.19 294.49 283.98 294.27 951,803 +9.86(+3.47%)
Mar 19, 2014 288.49 292.00 281.99 284.41 933,111 -3.62(-1.26%)
Mar 18, 2014 283.65 288.12 282.27 288.03 1,012,992 +6.24(+2.21%)
Mar 17, 2014 279.33 287.30 278.91 281.79 1,080,317 +3.20(+1.15%)
Mar 14, 2014 277.75 281.06 275.05 278.59 700,561 +0.45(+0.16%)
Mar 13, 2014 287.02 287.30 275.84 278.14 512,159 -7.74(-2.71%)
Mar 12, 2014 283.33 286.07 279.40 285.88 408,161 +0.50(+0.18%)
Mar 11, 2014 285.32 287.58 283.12 285.38 463,824 +1.18(+0.42%)
Mar 10, 2014 288.06 289.29 282.99 284.20 489,474 -3.58(-1.24%)
Mar 07, 2014 287.28 288.53 284.97 287.78 415,475 +1.64(+0.57%)
Mar 06, 2014 285.53 286.77 282.03 286.14 485,718 +2.14(+0.75%)
Mar 05, 2014 285.50 286.36 282.01 284.00 397,196 -3.13(-1.09%)
Mar 04, 2014 281.96 287.53 281.60 287.13 525,902 +8.93(+3.21%)
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.