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 (%)
May 28, 2004	34.35	34.56	34.11	34.45	292,542	+0.15(+0.43%)
May 27, 2004	34.49	34.54	33.97	34.30	225,718	-0.05(-0.14%)
May 26, 2004	34.51	34.67	34.26	34.35	663,296	-0.16(-0.46%)
May 25, 2004	33.42	34.51	33.21	34.51	620,645	+1.00(+2.97%)
May 24, 2004	33.43	33.62	33.17	33.51	300,707	+0.07(+0.22%)
May 21, 2004	32.91	33.43	32.91	33.43	176,836	+0.43(+1.30%)
May 20, 2004	32.76	33.47	32.71	33.01	435,536	+0.12(+0.37%)
May 19, 2004	33.45	33.74	32.58	32.89	592,389	-0.50(-1.51%)
May 18, 2004	32.81	33.46	32.81	33.39	206,595	+0.48(+1.47%)
May 17, 2004	33.38	33.38	32.70	32.90	467,122	-0.47(-1.39%)
May 14, 2004	33.18	33.51	33.06	33.37	373,439	+0.00(+0.00%)
May 13, 2004	32.95	33.50	32.95	33.37	401,050	+0.31(+0.93%)
May 12, 2004	33.09	33.45	32.49	33.06	470,882	+0.20(+0.62%)
May 11, 2004	32.40	33.04	32.40	32.86	374,084	+0.46(+1.41%)
May 10, 2004	33.12	33.12	32.02	32.40	563,812	-0.72(-2.16%)
May 07, 2004	32.68	33.50	32.67	33.12	655,023	+0.45(+1.37%)
May 06, 2004	32.85	32.85	32.49	32.67	464,651	-0.18(-0.54%)
May 05, 2004	33.13	33.13	32.48	32.85	359,258	-0.09(-0.28%)
May 04, 2004	32.54	33.23	32.43	32.94	948,103	+0.49(+1.52%)

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.