Indicators

Alliance Data Systems (NY: ADS )

N/A 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 27, 2004	29.53	30.01	29.50	29.95	510,400	+0.42(+1.42%)
Feb 26, 2004	29.23	29.61	29.05	29.53	355,600	+0.31(+1.06%)
Feb 25, 2004	29.35	29.75	29.22	29.22	999,200	-0.13(-0.44%)
Feb 24, 2004	28.55	29.42	28.35	29.35	577,500	+0.75(+2.62%)
Feb 23, 2004	29.25	29.30	28.60	28.60	197,700	-0.65(-2.22%)
Feb 20, 2004	29.70	29.82	29.14	29.25	197,100	-0.28(-0.95%)
Feb 19, 2004	29.95	30.01	29.40	29.53	665,000	+0.33(+1.13%)
Feb 18, 2004	29.69	29.72	29.20	29.20	284,500	-0.39(-1.32%)
Feb 17, 2004	29.60	29.95	29.50	29.59	256,400	+0.06(+0.20%)
Feb 13, 2004	29.70	29.78	29.50	29.53	201,800	-0.07(-0.24%)
Feb 12, 2004	29.95	29.95	29.49	29.60	392,200	-0.40(-1.33%)
Feb 11, 2004	29.75	30.15	29.63	30.00	517,500	+0.30(+1.01%)
Feb 10, 2004	30.02	30.09	29.50	29.70	356,300	-0.31(-1.03%)
Feb 09, 2004	30.25	30.38	29.83	30.01	294,100	-0.16(-0.53%)
Feb 06, 2004	30.00	30.30	29.59	30.17	842,600	-1.02(-3.27%)
Feb 05, 2004	31.00	31.33	31.00	31.19	293,400	-0.01(-0.03%)
Feb 04, 2004	31.75	31.75	31.18	31.20	450,100	-0.67(-2.10%)
Feb 03, 2004	31.31	32.00	30.92	31.87	1,152,000	+0.56(+1.79%)

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.