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, 2011	86.71	87.96	86.19	87.56	742,440	+1.01(+1.17%)
Jun 29, 2011	86.43	86.99	85.86	86.55	510,515	+0.53(+0.62%)
Jun 28, 2011	85.22	86.56	84.83	86.02	562,259	+0.96(+1.13%)
Jun 27, 2011	83.40	85.48	82.93	85.06	655,521	+1.89(+2.27%)
Jun 24, 2011	85.11	85.57	82.93	83.17	732,174	-1.88(-2.21%)
Jun 23, 2011	84.68	85.21	83.77	85.05	867,865	-0.54(-0.63%)
Jun 22, 2011	85.92	86.57	85.57	85.59	534,705	-0.90(-1.04%)
Jun 21, 2011	83.85	86.64	83.85	86.49	837,158	+2.93(+3.51%)
Jun 20, 2011	83.19	83.58	83.06	83.56	570,041	+1.53(+1.86%)
Jun 17, 2011	81.72	82.68	81.41	82.03	604,305	+0.87(+1.08%)
Jun 16, 2011	81.08	81.81	80.30	81.16	770,097	-0.01(-0.01%)
Jun 15, 2011	80.64	82.60	80.38	81.17	703,437	-0.69(-0.84%)
Jun 14, 2011	81.56	82.23	81.16	81.86	806,956	+0.97(+1.20%)
Jun 13, 2011	80.75	81.31	80.38	80.89	844,445	+0.47(+0.58%)
Jun 10, 2011	81.84	81.97	79.77	80.42	732,641	-1.67(-2.03%)
Jun 09, 2011	82.00	82.98	81.58	82.09	804,135	+0.17(+0.20%)
Jun 08, 2011	81.99	82.13	81.31	81.92	667,293	-0.07(-0.09%)
Jun 07, 2011	81.75	82.47	81.26	81.99	800,383	+0.34(+0.41%)
Jun 06, 2011	83.59	84.06	81.48	81.66	807,891	-1.98(-2.37%)

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.