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 (%)
Aug 29, 2014 265.13 264.64 264.64 264.64 354,400 -0.06(-0.02%)
Aug 28, 2014 264.00 265.91 263.43 264.70 179,676 -0.88(-0.33%)
Aug 27, 2014 266.66 267.25 264.45 265.58 447,588 -0.77(-0.29%)
Aug 26, 2014 266.08 267.62 265.31 266.35 519,845 +1.00(+0.38%)
Aug 25, 2014 266.70 266.79 264.52 265.35 347,102 -0.67(-0.25%)
Aug 22, 2014 266.94 268.22 265.38 266.02 373,869 -2.20(-0.82%)
Aug 21, 2014 267.10 269.36 266.11 268.22 387,486 +1.28(+0.48%)
Aug 20, 2014 265.30 267.69 263.72 266.94 299,810 +1.65(+0.62%)
Aug 19, 2014 264.88 265.92 263.59 265.29 205,591 +0.83(+0.31%)
Aug 18, 2014 262.32 264.66 261.35 264.46 282,640 +4.95(+1.91%)
Aug 15, 2014 262.99 262.80 257.47 259.51 554,413 -3.29(-1.25%)
Aug 14, 2014 261.34 263.25 261.18 262.80 782,561 +1.70(+0.65%)
Aug 13, 2014 258.94 261.70 257.61 261.10 625,972 +3.45(+1.34%)
Aug 12, 2014 261.64 263.59 255.25 257.65 396,609 -5.13(-1.95%)
Aug 11, 2014 263.83 265.55 262.48 262.78 309,929 +0.59(+0.23%)
Aug 08, 2014 256.61 261.74 256.01 262.19 477,850 +5.82(+2.27%)
Aug 07, 2014 260.28 260.82 255.88 256.37 357,792 -1.74(-0.67%)
Aug 06, 2014 257.27 261.25 255.95 258.11 1,481,269 -0.64(-0.25%)
Aug 05, 2014 259.13 262.64 257.24 258.75 338,471 -2.81(-1.07%)
Aug 04, 2014 260.89 262.29 258.45 261.56 425,643 +2.25(+0.87%)
Aug 01, 2014 260.64 262.50 258.23 259.31 550,011 -2.98(-1.14%)
Jul 31, 2014 268.80 269.31 262.03 262.29 570,992 -8.17(-3.02%)
Jul 30, 2014 268.58 271.03 267.93 270.46 291,711 +2.43(+0.91%)
Jul 29, 2014 266.83 270.07 266.83 268.03 465,714 +1.33(+0.50%)
Jul 28, 2014 269.39 269.99 265.71 266.70 353,196 -3.87(-1.43%)
Jul 25, 2014 270.47 271.24 268.83 270.57 255,251 -1.14(-0.42%)
Jul 24, 2014 273.97 274.05 270.85 271.71 502,907 -0.29(-0.11%)
Jul 23, 2014 271.49 274.10 270.59 272.00 341,868 -0.30(-0.11%)
Jul 22, 2014 271.65 275.47 271.63 272.30 503,798 +1.27(+0.47%)
Jul 21, 2014 269.39 271.09 265.70 271.03 678,589 +0.36(+0.13%)
Jul 18, 2014 272.36 274.36 270.10 270.67 696,171 -4.35(-1.58%)
Jul 17, 2014 275.17 288.67 269.34 275.02 1,175,938 -0.15(-0.05%)
Jul 16, 2014 276.64 278.61 274.49 275.17 650,173 -0.57(-0.21%)
Jul 15, 2014 278.55 279.74 273.25 275.74 667,503 -2.84(-1.02%)
Jul 14, 2014 277.32 279.60 276.90 278.58 367,987 +3.22(+1.17%)
Jul 11, 2014 274.02 276.34 273.17 275.36 425,086 +1.37(+0.50%)
Jul 10, 2014 273.40 276.87 272.67 273.99 579,771 -2.58(-0.93%)
Jul 09, 2014 276.80 279.31 275.75 276.57 354,325 -0.33(-0.12%)
Jul 08, 2014 277.53 279.59 273.24 276.90 733,810 -2.39(-0.86%)
Jul 07, 2014 283.08 284.67 278.93 279.29 595,953 -5.51(-1.93%)
Jul 03, 2014 282.35 284.80 284.80 284.80 343,300 +3.85(+1.37%)
Jul 02, 2014 283.64 286.70 280.57 280.95 624,860 -3.94(-1.38%)
Jul 01, 2014 282.93 285.66 281.37 284.89 432,058 +3.64(+1.29%)
Jun 30, 2014 281.52 284.40 280.73 281.25 605,468 -0.66(-0.23%)
Jun 27, 2014 279.39 282.40 277.34 281.91 542,704 +2.95(+1.06%)
Jun 26, 2014 280.98 281.52 278.41 278.96 523,703 -1.79(-0.64%)
Jun 25, 2014 280.03 281.40 277.28 280.75 461,471 +0.73(+0.26%)
Jun 24, 2014 279.18 282.31 275.69 280.02 715,900 +0.34(+0.12%)
Jun 23, 2014 275.12 280.42 275.12 279.68 652,690 +4.28(+1.55%)
Jun 20, 2014 271.16 275.55 271.16 275.40 781,026 +4.17(+1.54%)
Jun 19, 2014 273.00 274.51 269.62 271.23 576,836 -1.52(-0.56%)
Jun 18, 2014 271.71 273.13 269.21 272.75 422,774 +0.26(+0.10%)
Jun 17, 2014 272.96 275.54 272.32 272.49 455,215 -1.16(-0.42%)
Jun 16, 2014 270.55 274.45 269.41 273.65 562,159 +3.83(+1.42%)
Jun 13, 2014 264.50 269.89 263.25 269.82 394,263 +6.62(+2.52%)
Jun 12, 2014 264.80 267.09 262.15 263.20 309,405 -3.84(-1.44%)
Jun 11, 2014 264.56 267.38 263.78 267.04 316,829 +1.11(+0.42%)
Jun 10, 2014 265.86 267.39 263.87 265.93 388,810 -0.27(-0.10%)
Jun 06, 2014 258.69 266.36 258.11 266.20 484,925 +7.86(+3.04%)
Jun 05, 2014 257.57 258.57 254.95 258.34 343,474 +0.65(+0.25%)
Jun 04, 2014 256.07 257.92 254.96 257.69 363,095 +0.22(+0.09%)
Jun 03, 2014 260.67 261.37 256.23 257.47 564,130 -3.36(-1.29%)
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.