Skip to main content
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 (%)
Nov 29, 2013 242.18 244.72 241.97 242.26 223,988 +0.63(+0.26%)
Nov 27, 2013 241.87 243.99 240.82 241.63 388,671 +0.91(+0.38%)
Nov 26, 2013 244.39 244.39 239.22 240.72 562,332 -2.10(-0.86%)
Nov 25, 2013 243.28 244.25 240.81 242.82 380,427 -0.45(-0.18%)
Nov 22, 2013 243.50 244.75 241.97 243.27 528,694 +0.13(+0.05%)
Nov 21, 2013 245.66 245.98 242.35 243.14 716,338 -1.44(-0.59%)
Nov 20, 2013 247.73 250.01 243.92 244.58 694,212 -3.12(-1.26%)
Nov 19, 2013 248.46 250.73 246.57 247.70 483,978 -0.70(-0.28%)
Nov 18, 2013 249.00 251.64 247.26 248.40 423,164 -0.71(-0.29%)
Nov 15, 2013 251.01 253.77 247.25 249.11 580,649 -2.16(-0.86%)
Nov 14, 2013 248.97 251.67 248.86 251.27 407,002 +2.79(+1.12%)
Nov 13, 2013 242.47 248.68 240.06 248.48 476,693 +4.33(+1.77%)
Nov 12, 2013 244.89 246.48 243.41 244.15 492,194 -0.48(-0.20%)
Nov 11, 2013 242.95 246.35 242.95 244.63 330,611 +1.77(+0.73%)
Nov 08, 2013 237.67 243.04 237.61 242.86 627,153 +5.41(+2.28%)
Nov 07, 2013 243.32 245.63 237.24 237.45 556,246 -5.76(-2.37%)
Nov 06, 2013 241.58 243.85 240.47 243.21 726,905 +3.18(+1.32%)
Nov 05, 2013 239.10 241.55 237.46 240.03 569,435 +0.47(+0.20%)
Nov 04, 2013 238.29 240.47 237.03 239.56 451,080 +2.78(+1.17%)
Nov 01, 2013 236.73 238.49 235.02 236.78 399,198 -0.28(-0.12%)
Oct 31, 2013 235.00 238.67 234.01 237.06 494,576 +1.61(+0.68%)
Oct 30, 2013 236.82 236.93 233.79 235.45 345,481 -0.64(-0.27%)
Oct 29, 2013 235.03 236.51 233.18 236.09 279,358 +2.50(+1.07%)
Oct 28, 2013 234.51 235.44 231.74 233.59 373,925 -0.88(-0.38%)
Oct 25, 2013 236.72 237.04 233.72 234.47 310,940 -1.33(-0.56%)
Oct 24, 2013 233.30 236.00 232.78 235.80 557,930 +2.47(+1.06%)
Oct 23, 2013 233.73 234.65 230.59 233.33 254,142 +1.00(+0.43%)
Oct 22, 2013 233.82 234.97 231.10 232.33 267,626 -0.29(-0.12%)
Oct 21, 2013 233.15 233.99 231.50 232.62 330,022 +1.54(+0.67%)
Oct 18, 2013 228.45 231.93 227.42 231.08 449,711 +4.01(+1.77%)
Oct 17, 2013 226.63 231.74 224.49 227.07 620,908 +1.58(+0.70%)
Oct 16, 2013 225.56 226.26 224.20 225.49 528,899 +1.60(+0.71%)
Oct 15, 2013 225.37 226.04 223.83 223.89 372,406 -1.75(-0.78%)
Oct 14, 2013 223.10 225.98 222.51 225.64 353,503 +2.09(+0.93%)
Oct 11, 2013 219.83 225.43 219.50 223.55 420,030 +3.18(+1.44%)
Oct 10, 2013 215.77 220.49 214.15 220.37 265,044 +6.36(+2.97%)
Oct 09, 2013 215.49 215.49 211.82 214.01 588,860 -1.50(-0.70%)
Oct 08, 2013 215.87 218.10 214.75 215.51 713,512 -0.48(-0.22%)
Oct 07, 2013 216.39 217.14 214.43 215.99 386,253 -1.87(-0.86%)
Oct 04, 2013 215.81 218.28 213.11 217.86 426,283 +5.39(+2.54%)
Oct 03, 2013 213.77 214.21 209.71 212.47 267,205 -1.46(-0.68%)
Oct 02, 2013 213.66 214.17 212.07 213.93 428,500 -0.43(-0.20%)
Oct 01, 2013 211.23 214.99 211.23 214.36 479,619 +2.89(+1.37%)
Sep 30, 2013 207.19 211.99 207.00 211.47 368,088 +2.19(+1.05%)
Sep 27, 2013 209.94 210.74 208.98 209.28 199,747 -1.90(-0.90%)
Sep 26, 2013 209.54 212.02 209.54 211.18 251,208 +1.66(+0.79%)
Sep 25, 2013 210.15 211.71 209.04 209.52 208,728 -1.17(-0.56%)
Sep 24, 2013 209.17 212.66 207.03 210.69 400,732 +1.85(+0.89%)
Sep 23, 2013 209.05 209.84 206.47 208.84 212,762 -0.91(-0.43%)
Sep 20, 2013 210.57 220.02 208.87 209.75 486,357 -0.68(-0.32%)
Sep 19, 2013 211.00 212.25 210.09 210.43 290,708 -0.32(-0.15%)
Sep 18, 2013 209.70 211.59 207.68 210.75 286,952 +1.00(+0.48%)
Sep 17, 2013 204.98 209.82 204.98 209.75 285,582 +4.69(+2.29%)
Sep 16, 2013 207.64 207.71 203.62 205.06 386,725 -1.03(-0.50%)
Sep 13, 2013 208.25 208.25 205.63 206.09 214,066 -1.96(-0.94%)
Sep 12, 2013 206.95 209.38 206.34 208.05 346,960 +0.80(+0.39%)
Sep 11, 2013 205.42 207.70 204.59 207.25 283,952 +1.32(+0.64%)
Sep 10, 2013 204.40 206.03 202.98 205.93 279,419 +3.01(+1.48%)
Sep 09, 2013 199.54 203.61 199.14 202.92 349,089 +3.49(+1.75%)
Sep 06, 2013 198.35 202.31 196.19 199.43 516,581 +1.46(+0.74%)
Sep 05, 2013 198.36 199.02 197.02 197.97 199,334 -0.88(-0.44%)
Sep 04, 2013 196.67 199.09 196.15 198.85 248,515 +2.11(+1.07%)
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.