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 (%)
Sep 30, 2008 57.91 64.42 57.87 63.38 2,973,966 +6.48(+11.39%)
Sep 29, 2008 61.84 62.37 56.90 56.90 1,199,507 -5.34(-8.58%)
Sep 26, 2008 60.70 64.44 60.59 62.24 0 -1.25(-1.97%)
Sep 25, 2008 63.15 63.99 61.50 63.49 860,534 -0.51(-0.80%)
Sep 24, 2008 61.20 64.14 60.86 64.00 785,492 +2.80(+4.58%)
Sep 23, 2008 58.87 61.98 58.23 61.20 838,492 +2.50(+4.26%)
Sep 22, 2008 61.50 62.04 58.70 58.70 998,388 -1.97(-3.25%)
Sep 19, 2008 60.99 61.99 58.50 60.67 0 +2.94(+5.09%)
Sep 18, 2008 54.12 59.72 47.54 57.73 4,647,049 +4.39(+8.23%)
Sep 17, 2008 60.15 60.31 52.11 53.34 5,717,828 -8.03(-13.08%)
Sep 16, 2008 60.95 61.51 59.34 61.37 2,114,812 -0.85(-1.37%)
Sep 15, 2008 61.12 63.99 61.12 62.22 1,509,976 -2.42(-3.74%)
Sep 12, 2008 64.23 64.95 63.87 64.64 1,199,673 -0.47(-0.72%)
Sep 11, 2008 64.57 65.30 63.81 65.11 1,489,837 -0.61(-0.93%)
Sep 10, 2008 65.25 66.50 64.59 65.72 1,529,851 +1.16(+1.80%)
Sep 09, 2008 65.06 66.65 63.77 64.56 2,151,471 -0.67(-1.03%)
Sep 08, 2008 65.20 65.80 63.90 65.23 1,532,797 +2.03(+3.21%)
Sep 05, 2008 63.82 64.50 62.79 63.20 0 -0.99(-1.54%)
Sep 04, 2008 65.01 66.11 64.19 64.19 1,775,241 -0.45(-0.70%)
Sep 03, 2008 64.60 64.83 63.80 64.64 1,368,415 -0.05(-0.08%)
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.