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 (%)
Sep 30, 2002	14.20	15.65	14.05	15.15	132,100	+0.55(+3.77%)
Sep 27, 2002	14.70	14.73	14.54	14.60	57,900	-0.10(-0.68%)
Sep 26, 2002	14.57	14.78	14.55	14.70	178,800	+0.16(+1.10%)
Sep 25, 2002	14.50	14.60	14.46	14.54	314,600	+0.08(+0.55%)
Sep 24, 2002	14.07	14.52	14.00	14.46	284,000	+0.38(+2.70%)
Sep 23, 2002	14.71	14.71	13.95	14.08	62,600	-0.73(-4.93%)
Sep 20, 2002	15.20	15.22	14.70	14.81	155,500	-0.19(-1.27%)
Sep 19, 2002	15.01	15.29	14.60	15.00	241,300	-0.26(-1.70%)
Sep 18, 2002	15.54	15.54	15.26	15.26	96,300	-0.28(-1.80%)
Sep 17, 2002	15.50	15.80	15.25	15.54	433,600	+0.62(+4.16%)
Sep 16, 2002	15.20	15.20	14.44	14.92	144,400	-0.27(-1.78%)
Sep 13, 2002	15.61	15.61	15.09	15.19	124,600	-0.57(-3.62%)
Sep 12, 2002	15.90	15.98	15.70	15.76	226,700	-0.20(-1.25%)
Sep 11, 2002	15.55	16.15	15.55	15.96	107,700	-0.03(-0.19%)
Sep 10, 2002	16.32	16.45	15.94	15.99	105,300	-0.31(-1.90%)
Sep 09, 2002	16.55	16.55	16.24	16.30	43,000	-0.23(-1.39%)
Sep 06, 2002	16.40	16.90	16.40	16.53	164,700	+0.53(+3.31%)
Sep 05, 2002	16.90	16.90	15.83	16.00	539,400	-0.99(-5.83%)
Sep 04, 2002	17.31	17.31	16.83	16.99	88,500	-0.31(-1.79%)

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.