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 (%)
Jan 31, 2014 244.82 247.40 239.00 239.66 1,202,146 -9.29(-3.73%)
Jan 30, 2014 248.30 249.91 246.03 248.95 659,007 +4.00(+1.63%)
Jan 29, 2014 241.61 248.56 241.35 244.95 734,372 -0.94(-0.38%)
Jan 28, 2014 242.31 246.37 242.31 245.89 676,323 +3.93(+1.62%)
Jan 27, 2014 251.34 251.34 240.48 241.96 1,242,531 -7.76(-3.11%)
Jan 24, 2014 253.44 254.89 249.11 249.72 703,860 -6.22(-2.43%)
Jan 23, 2014 259.46 263.36 254.87 255.94 766,404 -6.00(-2.29%)
Jan 22, 2014 254.60 262.65 254.22 261.94 686,727 +7.21(+2.83%)
Jan 21, 2014 258.17 259.01 254.01 254.73 598,379 -2.16(-0.84%)
Jan 17, 2014 255.33 256.89 256.89 256.89 530,400 +1.93(+0.76%)
Jan 16, 2014 252.90 256.42 252.55 254.96 523,927 +1.46(+0.58%)
Jan 15, 2014 256.35 258.57 253.29 253.50 633,993 -2.32(-0.91%)
Jan 14, 2014 252.36 255.83 250.17 255.82 469,621 +4.81(+1.92%)
Jan 13, 2014 256.95 258.37 249.61 251.01 657,577 -7.25(-2.81%)
Jan 10, 2014 258.94 260.55 257.14 258.26 1,020,394 -0.71(-0.27%)
Jan 09, 2014 259.15 263.31 258.84 258.97 611,623 +0.98(+0.38%)
Jan 08, 2014 256.02 258.25 255.00 257.99 835,967 +2.80(+1.10%)
Jan 07, 2014 254.99 255.27 251.67 255.19 1,290,279 -3.10(-1.20%)
Jan 06, 2014 264.05 264.08 258.08 258.29 643,634 -5.41(-2.05%)
Jan 03, 2014 263.10 265.35 262.36 263.70 497,953 +1.36(+0.52%)
Jan 02, 2014 262.44 262.68 258.78 262.34 547,659 -0.59(-0.22%)
Dec 31, 2013 260.99 262.93 262.93 262.93 580,800 +2.88(+1.11%)
Dec 30, 2013 257.47 260.60 256.74 260.05 468,794 +1.90(+0.74%)
Dec 27, 2013 256.16 259.36 256.00 258.15 457,149 +2.85(+1.12%)
Dec 26, 2013 255.72 258.26 253.18 255.30 434,969 +1.08(+0.42%)
Dec 24, 2013 255.46 256.07 252.26 254.22 334,966 -1.65(-0.64%)
Dec 23, 2013 252.00 259.42 251.87 255.87 869,027 +5.37(+2.14%)
Dec 20, 2013 250.77 256.77 250.50 250.50 5,801,673 -0.50(-0.20%)
Dec 19, 2013 252.33 255.38 250.09 251.00 686,176 -3.17(-1.25%)
Dec 18, 2013 248.97 254.40 246.59 254.17 614,756 +6.05(+2.44%)
Dec 17, 2013 254.40 254.40 243.03 248.12 768,939 -0.52(-0.21%)
Dec 16, 2013 252.55 255.54 248.16 248.64 780,666 -2.23(-0.89%)
Dec 13, 2013 245.96 250.96 244.75 250.87 806,755 +4.90(+1.99%)
Dec 12, 2013 248.00 248.27 240.40 245.97 1,134,271 +2.27(+0.93%)
Dec 11, 2013 248.36 249.51 243.31 243.70 513,739 -3.58(-1.45%)
Dec 10, 2013 245.90 250.91 245.85 247.28 493,175 +1.44(+0.59%)
Dec 09, 2013 248.71 250.81 245.60 245.84 490,769 -2.86(-1.15%)
Dec 06, 2013 242.90 249.58 242.07 248.70 614,970 +7.28(+3.02%)
Dec 05, 2013 240.00 242.18 239.44 241.42 299,713 +0.33(+0.14%)
Dec 04, 2013 238.91 241.68 238.49 241.09 342,792 +0.10(+0.04%)
Dec 03, 2013 240.34 243.35 238.99 240.99 540,005 +1.05(+0.44%)
Dec 02, 2013 240.77 242.82 238.06 239.94 694,086 -2.32(-0.96%)
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%)
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.