Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Alliance Data Systems
(NY:
ADS
)
56.80
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2015
278.81
283.03
274.73
276.74
439,351
-3.09(-1.10%)
Apr 29, 2015
280.42
282.15
275.06
279.83
390,168
-1.63(-0.58%)
Apr 28, 2015
282.03
285.02
280.16
281.46
406,850
-2.15(-0.76%)
Apr 27, 2015
286.88
287.41
282.98
283.61
364,191
-2.56(-0.89%)
Apr 24, 2015
288.49
288.49
284.77
286.17
277,886
-2.30(-0.80%)
Apr 23, 2015
285.38
290.41
284.50
288.47
466,718
+1.47(+0.51%)
Apr 22, 2015
283.66
287.72
281.77
287.00
460,625
+3.23(+1.14%)
Apr 21, 2015
279.49
284.54
278.28
283.76
579,829
+4.88(+1.75%)
Apr 20, 2015
275.20
279.62
274.45
278.89
603,166
+4.61(+1.68%)
Apr 17, 2015
277.68
279.88
272.05
274.28
564,459
-4.90(-1.75%)
Apr 16, 2015
284.73
286.67
278.12
279.18
792,615
-2.11(-0.75%)
Apr 15, 2015
280.38
282.40
278.21
281.29
442,113
+1.05(+0.38%)
Apr 14, 2015
280.21
281.07
276.67
280.24
477,813
+0.35(+0.12%)
Apr 13, 2015
278.93
281.54
278.32
279.89
417,682
-0.11(-0.04%)
Apr 10, 2015
278.44
280.16
277.08
280.00
317,607
+1.32(+0.47%)
Apr 09, 2015
279.15
279.84
277.15
278.68
391,141
+0.37(+0.13%)
Apr 08, 2015
277.50
280.15
276.36
278.31
617,327
+0.71(+0.25%)
Apr 07, 2015
276.17
278.98
275.15
277.60
462,007
+1.43(+0.52%)
Apr 06, 2015
270.74
276.47
270.45
276.17
253,270
+2.81(+1.03%)
Apr 02, 2015
274.59
273.36
273.36
273.36
496,021
-0.84(-0.31%)
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
.