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 (%)
Nov 30, 2009	61.43	61.43	60.48	60.99	888,960	-0.72(-1.17%)
Nov 27, 2009	61.20	62.20	59.97	61.71	391,910	-0.96(-1.53%)
Nov 25, 2009	62.26	63.38	62.02	62.67	701,016	+1.14(+1.85%)
Nov 24, 2009	61.85	62.81	61.43	61.53	744,353	-0.51(-0.82%)
Nov 23, 2009	60.00	62.04	59.52	62.04	1,722,099	+2.94(+4.97%)
Nov 20, 2009	59.38	59.70	58.84	59.10	540,745	-0.77(-1.29%)
Nov 19, 2009	60.91	60.91	59.73	59.87	868,362	-1.33(-2.17%)
Nov 18, 2009	61.50	61.67	60.87	61.20	494,393	-0.32(-0.52%)
Nov 17, 2009	61.48	61.71	60.98	61.52	634,233	-0.03(-0.05%)
Nov 16, 2009	60.90	62.05	60.72	61.55	801,109	+1.03(+1.70%)
Nov 13, 2009	60.36	60.66	59.71	60.52	632,003	+0.36(+0.60%)
Nov 12, 2009	60.83	60.83	59.97	60.16	601,838	-0.71(-1.17%)
Nov 11, 2009	61.65	61.76	59.95	60.87	1,264,254	-0.48(-0.78%)
Nov 10, 2009	60.34	61.49	60.24	61.35	702,409	+0.67(+1.10%)
Nov 09, 2009	59.81	60.73	59.33	60.68	1,011,104	+1.55(+2.62%)
Nov 06, 2009	58.00	59.14	57.89	59.13	700,074	+0.27(+0.46%)
Nov 05, 2009	57.31	59.04	57.08	58.86	1,232,671	+2.18(+3.85%)
Nov 04, 2009	57.41	58.62	56.55	56.68	1,281,715	-0.72(-1.25%)
Nov 03, 2009	56.97	57.67	55.74	57.40	1,515,186	+1.86(+3.35%)

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.