Financial News
Alliance Data Systems (NY: ADS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2018 | 142.69 | 143.87 | 140.09 | 142.77 | 617,269 | +0.25(+0.17%) |
| Dec 28, 2018 | 144.79 | 146.54 | 141.59 | 142.52 | 508,048 | -1.97(-1.36%) |
| Dec 27, 2018 | 142.69 | 144.50 | 138.01 | 144.49 | 456,712 | +0.20(+0.14%) |
| Dec 26, 2018 | 138.76 | 144.42 | 135.63 | 144.29 | 664,881 | +6.87(+5.00%) |
| Dec 24, 2018 | 140.33 | 141.45 | 137.41 | 137.42 | 316,518 | -4.38(-3.09%) |
| Dec 21, 2018 | 146.76 | 148.80 | 141.31 | 141.80 | 1,267,020 | -4.97(-3.38%) |
| Dec 20, 2018 | 149.60 | 150.05 | 143.66 | 146.76 | 806,906 | -4.25(-2.82%) |
| Dec 19, 2018 | 152.32 | 156.60 | 150.23 | 151.02 | 667,571 | -1.46(-0.95%) |
| Dec 18, 2018 | 155.59 | 157.00 | 151.32 | 152.47 | 759,555 | -0.86(-0.56%) |
| Dec 17, 2018 | 163.58 | 164.19 | 152.25 | 153.33 | 1,131,793 | -11.42(-6.93%) |
| Dec 14, 2018 | 165.66 | 166.47 | 164.34 | 164.74 | 540,846 | -2.20(-1.32%) |
| Dec 13, 2018 | 171.45 | 171.93 | 166.28 | 166.94 | 494,173 | -3.69(-2.16%) |
| Dec 12, 2018 | 171.66 | 174.46 | 170.57 | 170.63 | 466,725 | +1.14(+0.67%) |
| Dec 11, 2018 | 173.59 | 174.65 | 167.82 | 169.49 | 401,327 | -0.80(-0.47%) |
| Dec 10, 2018 | 172.86 | 174.75 | 167.02 | 170.29 | 648,352 | -1.36(-0.79%) |
| Dec 07, 2018 | 177.80 | 179.18 | 170.19 | 171.65 | 688,120 | -6.37(-3.58%) |
| Dec 06, 2018 | 176.02 | 178.17 | 172.94 | 178.02 | 824,668 | -1.64(-0.91%) |
| Dec 04, 2018 | 188.95 | 188.95 | 179.47 | 179.66 | 902,461 | -9.69(-5.12%) |
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.
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.
