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 (%)
Feb 28, 2014	284.72	287.39	282.02	285.11	649,580	+0.84(+0.30%)
Feb 27, 2014	282.60	286.28	280.71	284.27	633,213	-1.01(-0.35%)
Feb 26, 2014	287.18	288.45	284.14	285.28	679,183	-0.20(-0.07%)
Feb 25, 2014	285.54	289.78	284.29	285.48	589,843	-0.82(-0.29%)
Feb 24, 2014	281.24	288.22	280.74	286.30	649,001	+3.35(+1.18%)
Feb 21, 2014	285.01	285.70	282.35	282.95	688,811	-1.28(-0.45%)
Feb 20, 2014	282.64	284.43	279.26	284.23	879,774	+3.54(+1.26%)
Feb 19, 2014	284.63	285.53	279.98	280.69	402,011	-3.24(-1.14%)
Feb 18, 2014	279.59	284.03	279.51	283.93	488,585	+3.82(+1.36%)
Feb 14, 2014	279.39	280.11	280.11	280.11	430,100	+0.71(+0.25%)
Feb 13, 2014	275.51	279.64	272.91	279.40	686,924	+2.90(+1.05%)
Feb 12, 2014	273.89	278.33	273.10	276.50	720,344	+2.60(+0.95%)
Feb 11, 2014	267.51	275.44	266.62	273.90	737,794	+5.90(+2.20%)
Feb 10, 2014	266.65	268.07	263.05	268.00	920,983	+2.92(+1.10%)
Feb 07, 2014	260.03	270.60	259.05	265.08	1,318,192	+6.53(+2.53%)
Feb 06, 2014	238.51	258.77	237.63	258.55	1,937,260	+24.35(+10.40%)
Feb 05, 2014	235.13	237.45	230.53	234.20	1,069,578	-2.48(-1.05%)
Feb 04, 2014	236.11	238.19	235.43	236.68	601,412	+0.95(+0.40%)

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.