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 (%)
Nov 28, 2003 29.75 30.15 29.73 29.98 213,300 +0.20(+0.67%)
Nov 26, 2003 29.60 29.80 29.52 29.78 469,400 +0.21(+0.71%)
Nov 25, 2003 28.83 29.60 28.83 29.57 625,400 +0.94(+3.28%)
Nov 24, 2003 28.40 28.65 28.39 28.63 402,100 +0.30(+1.06%)
Nov 21, 2003 28.22 28.43 28.20 28.33 180,100 +0.11(+0.39%)
Nov 20, 2003 28.48 28.48 28.26 28.22 299,400 -0.28(-0.98%)
Nov 19, 2003 27.52 28.50 27.52 28.50 579,700 +0.99(+3.60%)
Nov 18, 2003 28.40 28.55 27.44 27.51 543,400 -0.74(-2.62%)
Nov 17, 2003 28.02 28.26 28.00 28.25 496,900 +0.04(+0.14%)
Nov 14, 2003 28.23 28.23 28.04 28.21 464,400 -0.02(-0.07%)
Nov 13, 2003 27.85 28.23 27.85 28.23 383,400 +0.35(+1.26%)
Nov 12, 2003 27.51 27.90 27.50 27.88 307,600 +0.38(+1.38%)
Nov 11, 2003 27.85 27.85 27.50 27.50 247,100 -0.35(-1.26%)
Nov 10, 2003 27.80 27.93 27.75 27.85 287,300 +0.05(+0.18%)
Nov 07, 2003 27.75 27.90 27.62 27.80 415,100 +0.25(+0.91%)
Nov 06, 2003 27.72 27.84 27.50 27.55 336,800 -0.42(-1.50%)
Nov 05, 2003 27.46 27.97 27.30 27.97 464,900 +0.46(+1.67%)
Nov 04, 2003 27.81 27.87 27.45 27.51 425,808 -0.47(-1.68%)
Nov 03, 2003 27.86 28.23 27.86 27.98 441,100 +0.20(+0.72%)
Oct 31, 2003 26.94 28.14 27.40 27.78 3,763,400 +0.84(+3.12%)
Oct 30, 2003 27.23 27.23 26.67 26.94 520,300 -0.20(-0.74%)
Oct 29, 2003 27.10 27.20 26.86 27.14 435,600 +0.04(+0.15%)
Oct 28, 2003 26.70 27.18 26.70 27.10 394,800 +0.41(+1.54%)
Oct 27, 2003 26.70 26.85 26.68 26.69 574,800 -0.16(-0.60%)
Oct 24, 2003 26.89 27.02 26.65 26.85 567,600 -0.11(-0.41%)
Oct 23, 2003 26.80 26.98 26.44 26.96 717,500 +0.05(+0.19%)
Oct 22, 2003 27.25 27.30 26.85 26.91 509,200 -1.34(-4.74%)
Oct 21, 2003 28.20 28.25 28.11 28.25 360,000 +0.17(+0.61%)
Oct 20, 2003 28.40 28.40 28.01 28.08 750,800 -0.37(-1.30%)
Oct 17, 2003 28.95 28.99 28.32 28.45 354,300 -0.33(-1.15%)
Oct 16, 2003 29.40 29.40 29.00 28.78 476,900 +0.08(+0.28%)
Oct 15, 2003 28.98 29.00 28.50 28.70 280,700 -0.19(-0.66%)
Oct 14, 2003 28.85 29.00 28.74 28.89 95,700 +0.07(+0.24%)
Oct 13, 2003 28.85 29.05 28.68 28.82 120,600 +0.05(+0.17%)
Oct 10, 2003 28.95 29.00 28.77 28.77 123,300 -0.02(-0.07%)
Oct 09, 2003 28.60 28.95 28.60 28.79 365,500 +0.23(+0.81%)
Oct 08, 2003 28.41 28.61 28.36 28.56 262,800 +0.17(+0.60%)
Oct 07, 2003 28.10 28.44 28.10 28.39 246,800 +0.05(+0.18%)
Oct 06, 2003 28.10 28.39 28.00 28.34 227,400 +0.33(+1.18%)
Oct 03, 2003 27.99 28.18 27.99 28.01 192,900 +0.20(+0.72%)
Oct 02, 2003 27.40 27.81 27.61 27.81 368,100 +0.41(+1.50%)
Oct 01, 2003 27.20 27.45 27.00 27.40 527,100 +1.00(+3.79%)
Sep 30, 2003 26.57 26.68 26.18 26.40 357,900 -0.22(-0.83%)
Sep 29, 2003 26.74 26.74 26.60 26.62 127,200 -0.08(-0.30%)
Sep 26, 2003 27.40 27.43 26.70 26.70 262,300 -0.74(-2.70%)
Sep 25, 2003 27.90 27.90 27.44 27.44 136,000 -0.42(-1.51%)
Sep 24, 2003 27.92 27.96 27.81 27.86 340,400 -0.18(-0.64%)
Sep 23, 2003 27.81 28.05 27.79 28.04 303,000 +0.15(+0.54%)
Sep 22, 2003 27.90 27.90 27.70 27.89 171,700 -0.18(-0.64%)
Sep 19, 2003 27.90 28.06 27.90 28.07 200,900 +0.17(+0.61%)
Sep 18, 2003 27.70 27.99 27.63 27.90 445,300 +0.20(+0.72%)
Sep 17, 2003 27.93 27.95 27.93 27.70 413,000 -0.25(-0.89%)
Sep 16, 2003 28.60 28.46 27.68 27.95 523,600 -0.65(-2.27%)
Sep 15, 2003 28.71 28.84 28.50 28.60 177,000 -0.10(-0.35%)
Sep 12, 2003 28.64 28.90 28.57 28.70 121,400 +0.05(+0.17%)
Sep 11, 2003 28.32 28.65 28.01 28.65 158,000 +0.26(+0.92%)
Sep 10, 2003 28.90 29.10 28.27 28.39 204,400 -0.71(-2.44%)
Sep 09, 2003 28.80 29.25 28.80 29.10 178,000 +0.10(+0.34%)
Sep 08, 2003 28.53 29.00 28.40 29.00 186,500 +0.67(+2.36%)
Sep 05, 2003 28.68 28.70 28.31 28.33 183,800 -0.27(-0.94%)
Sep 04, 2003 29.15 29.15 28.44 28.60 277,700 -0.58(-1.99%)
Sep 03, 2003 29.15 29.70 29.01 29.18 191,700 -0.17(-0.58%)
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.