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 (%)
Jun 30, 2014	262.04	264.72	261.31	261.79	650,477	-0.61(-0.23%)
Jun 27, 2014	260.06	262.86	258.15	262.40	583,047	+2.75(+1.06%)
Jun 26, 2014	261.54	262.04	259.15	259.66	562,634	-1.67(-0.64%)
Jun 25, 2014	260.65	261.93	258.09	261.32	495,775	+0.68(+0.26%)
Jun 24, 2014	259.86	262.78	256.61	260.64	769,118	+0.32(+0.12%)
Jun 23, 2014	256.08	261.02	256.08	260.33	701,209	+3.98(+1.55%)
Jun 20, 2014	252.40	256.48	252.40	256.34	839,085	+3.88(+1.54%)
Jun 19, 2014	254.11	255.52	250.96	252.46	619,716	-1.42(-0.56%)
Jun 18, 2014	252.91	254.23	250.58	253.88	454,202	+0.24(+0.10%)
Jun 17, 2014	254.07	256.47	253.48	253.63	489,054	-1.08(-0.42%)
Jun 16, 2014	251.83	255.46	250.77	254.72	603,948	+3.56(+1.42%)
Jun 13, 2014	246.20	251.22	245.03	251.15	423,571	+6.16(+2.52%)
Jun 12, 2014	246.48	248.61	244.01	244.99	332,405	-3.57(-1.44%)
Jun 11, 2014	246.25	248.88	245.53	248.56	340,381	+1.03(+0.42%)
Jun 10, 2014	247.46	248.89	245.61	247.53	417,713	-0.25(-0.10%)
Jun 06, 2014	240.79	247.93	240.25	247.78	520,973	+7.32(+3.04%)
Jun 05, 2014	239.75	240.68	237.31	240.46	369,007	+0.60(+0.25%)
Jun 04, 2014	238.35	240.07	237.32	239.86	390,086	+0.20(+0.09%)
Jun 03, 2014	242.63	243.28	238.50	239.66	606,066	-3.13(-1.29%)

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.