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, 2012 110.41 111.79 110.03 110.80 593,796 +0.90(+0.82%)
Jan 30, 2012 109.91 110.16 108.96 109.90 416,080 -0.50(-0.45%)
Jan 27, 2012 109.84 110.87 109.16 110.40 634,604 +0.20(+0.18%)
Jan 26, 2012 111.65 111.74 109.63 110.20 450,271 -0.94(-0.85%)
Jan 25, 2012 110.49 111.65 109.95 111.14 1,021,602 +0.64(+0.58%)
Jan 24, 2012 108.09 110.80 107.28 110.50 762,734 +1.71(+1.57%)
Jan 23, 2012 108.30 109.28 107.09 108.79 295,125 +0.30(+0.28%)
Jan 20, 2012 109.56 109.69 108.03 108.49 446,713 -1.36(-1.24%)
Jan 19, 2012 109.95 110.16 109.23 109.85 570,231 +0.38(+0.35%)
Jan 18, 2012 108.04 109.87 107.74 109.47 579,155 +1.23(+1.14%)
Jan 17, 2012 103.60 109.07 81.56 108.24 970,217 +2.21(+2.08%)
Jan 13, 2012 106.43 106.53 105.63 106.03 800,178 -1.36(-1.27%)
Jan 12, 2012 106.93 108.62 106.92 107.39 738,129 +0.69(+0.65%)
Jan 11, 2012 104.51 107.20 104.28 106.70 800,429 +1.74(+1.66%)
Jan 10, 2012 105.32 105.77 104.68 104.96 795,436 +0.77(+0.74%)
Jan 09, 2012 102.57 104.35 102.37 104.19 631,812 +1.65(+1.61%)
Jan 06, 2012 102.51 103.35 101.53 102.54 706,837 +0.00(+0.00%)
Jan 05, 2012 100.81 103.33 100.68 102.54 961,206 +1.60(+1.59%)
Jan 04, 2012 102.45 102.72 100.42 100.94 1,366,232 -2.90(-2.79%)
Dec 30, 2011 104.33 104.33 103.77 103.84 368,192 -0.49(-0.47%)
Dec 29, 2011 104.34 104.70 103.76 104.33 370,362 +0.41(+0.39%)
Dec 28, 2011 105.46 105.88 103.61 103.92 522,558 -1.63(-1.54%)
Dec 27, 2011 105.50 106.03 105.27 105.55 228,966 -0.19(-0.18%)
Dec 23, 2011 106.05 106.34 105.33 105.74 274,756 +0.02(+0.02%)
Dec 21, 2011 104.76 105.82 103.83 105.72 330,784 +0.69(+0.66%)
Dec 20, 2011 103.65 105.42 103.46 105.03 453,016 +2.23(+2.17%)
Dec 19, 2011 103.70 104.15 102.50 102.80 476,761 -0.20(-0.19%)
Dec 16, 2011 102.24 103.85 101.87 103.00 960,381 +1.45(+1.43%)
Dec 15, 2011 102.48 102.75 101.17 101.55 701,756 +1.49(+1.49%)
Dec 14, 2011 101.42 101.54 99.58 100.06 490,683 -2.15(-2.10%)
Dec 13, 2011 103.59 104.74 101.58 102.21 559,204 -0.81(-0.79%)
Dec 12, 2011 102.95 103.51 102.04 103.02 470,371 -0.68(-0.66%)
Dec 09, 2011 102.35 104.23 102.25 103.70 651,012 +1.68(+1.65%)
Dec 08, 2011 103.12 103.12 101.44 102.02 538,388 -1.27(-1.23%)
Dec 07, 2011 102.67 103.72 101.35 103.29 856,335 +0.22(+0.21%)
Dec 06, 2011 104.51 104.51 101.91 103.07 612,971 -1.91(-1.82%)
Dec 05, 2011 106.85 107.33 104.34 104.98 908,761 +0.13(+0.12%)
Dec 02, 2011 104.52 105.24 103.76 104.85 766,848 +1.52(+1.47%)
Dec 01, 2011 102.24 104.47 101.87 103.33 907,812 +0.92(+0.90%)
Nov 30, 2011 99.75 102.52 99.42 102.41 1,151,036 +5.03(+5.17%)
Nov 29, 2011 96.51 98.00 95.94 97.38 827,621 +0.98(+1.02%)
Nov 28, 2011 95.05 96.90 94.60 96.40 839,213 +3.32(+3.57%)
Nov 25, 2011 93.24 93.89 92.98 93.08 218,530 -0.38(-0.41%)
Nov 23, 2011 93.48 94.03 92.80 93.46 707,734 -1.30(-1.37%)
Nov 22, 2011 94.95 95.44 94.03 94.76 561,972 -0.62(-0.65%)
Nov 21, 2011 94.04 95.67 93.12 95.38 762,411 -0.45(-0.47%)
Nov 18, 2011 96.44 97.02 94.90 95.83 977,572 -0.79(-0.82%)
Nov 17, 2011 99.53 100.16 96.01 96.62 1,130,438 -3.21(-3.22%)
Nov 16, 2011 100.47 102.69 99.52 99.83 720,627 -1.52(-1.50%)
Nov 15, 2011 100.79 102.09 99.51 101.35 680,883 -0.16(-0.16%)
Nov 14, 2011 101.34 102.61 100.60 101.51 464,153 -0.44(-0.43%)
Nov 11, 2011 101.19 102.70 101.19 101.95 343,507 +1.45(+1.44%)
Nov 10, 2011 102.03 103.11 99.29 100.50 590,858 +0.01(+0.01%)
Nov 09, 2011 100.74 101.83 99.83 100.49 940,861 -2.81(-2.72%)
Nov 08, 2011 102.90 103.54 100.83 103.30 582,684 +0.73(+0.71%)
Nov 07, 2011 102.56 103.35 101.01 102.57 468,331 +0.00(+0.00%)
Nov 04, 2011 101.98 103.34 100.83 102.57 671,793 -0.18(-0.18%)
Nov 03, 2011 107.18 107.18 100.72 102.75 812,267 +1.35(+1.33%)
Nov 02, 2011 101.82 101.99 100.03 101.40 738,883 +1.22(+1.22%)
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.