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 (%)
Nov 29, 2002	19.25	19.50	18.97	19.01	43,000	-0.24(-1.25%)
Nov 27, 2002	19.12	19.63	19.00	19.25	68,600	+0.21(+1.10%)
Nov 26, 2002	20.07	20.15	19.03	19.04	92,300	-0.98(-4.90%)
Nov 25, 2002	21.01	21.13	19.75	20.02	92,100	-0.98(-4.67%)
Nov 22, 2002	20.00	21.25	19.90	21.00	134,200	+0.91(+4.53%)
Nov 21, 2002	19.40	21.20	19.40	20.09	221,300	+0.85(+4.42%)
Nov 20, 2002	18.88	19.30	18.88	19.24	153,600	+0.36(+1.91%)
Nov 19, 2002	18.91	19.45	18.82	18.88	78,600	-0.20(-1.05%)
Nov 18, 2002	19.04	19.50	19.00	19.08	79,100	+0.04(+0.21%)
Nov 15, 2002	18.85	19.48	18.80	19.04	100,400	+0.26(+1.38%)
Nov 14, 2002	18.38	19.30	18.27	18.78	179,800	+0.43(+2.34%)
Nov 13, 2002	18.16	18.60	18.16	18.35	41,900	+0.20(+1.10%)
Nov 12, 2002	17.95	18.48	17.95	18.15	82,900	+0.23(+1.28%)
Nov 11, 2002	18.20	18.69	17.80	17.92	53,400	-0.28(-1.54%)
Nov 08, 2002	18.60	18.78	18.10	18.20	154,700	-0.40(-2.15%)
Nov 07, 2002	18.95	18.95	18.41	18.60	56,800	-0.26(-1.38%)
Nov 06, 2002	18.10	18.97	18.10	18.86	75,200	+0.66(+3.63%)
Nov 05, 2002	18.50	18.55	17.85	18.20	47,500	-0.40(-2.15%)
Nov 04, 2002	17.55	18.69	17.55	18.60	73,200	+1.05(+5.98%)

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.