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 (%)
Jan 31, 2011	71.42	71.61	70.64	70.74	928,531	-0.51(-0.72%)
Jan 28, 2011	72.51	72.66	71.20	71.25	999,643	-1.18(-1.63%)
Jan 27, 2011	72.86	73.16	72.25	72.43	652,422	-0.53(-0.73%)
Jan 26, 2011	73.00	73.59	72.36	72.96	948,163	-0.04(-0.05%)
Jan 25, 2011	72.81	73.26	72.48	73.00	519,309	-0.10(-0.14%)
Jan 24, 2011	71.76	73.57	71.56	73.10	605,701	+1.46(+2.04%)
Jan 21, 2011	72.31	72.53	71.53	71.64	236,462	-0.38(-0.53%)
Jan 20, 2011	71.05	72.42	70.88	72.02	471,216	+0.75(+1.05%)
Jan 19, 2011	71.88	71.88	71.02	71.27	1,047,252	-0.74(-1.03%)
Jan 18, 2011	71.97	73.05	70.91	72.01	1,351,794	-0.15(-0.21%)
Jan 14, 2011	71.24	72.55	70.09	72.16	748,224	-0.11(-0.15%)
Jan 13, 2011	73.34	74.05	71.95	72.27	1,118,176	-1.33(-1.81%)
Jan 12, 2011	72.85	74.00	71.81	73.60	595,902	+1.58(+2.19%)
Jan 11, 2011	71.99	72.39	71.84	72.02	400,314	+0.23(+0.32%)
Jan 10, 2011	70.90	72.12	70.57	71.79	380,740	+0.59(+0.83%)
Jan 07, 2011	71.53	71.70	70.58	71.20	413,327	-0.28(-0.39%)
Jan 06, 2011	71.03	71.70	70.88	71.48	727,680	+0.80(+1.13%)
Jan 05, 2011	71.70	72.23	69.67	70.68	1,550,154	-1.37(-1.90%)
Jan 04, 2011	72.58	72.80	71.35	72.05	1,123,925	-0.47(-0.65%)

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.