Financial News
Alliance Data Systems (NY: ADS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2012 | 128.26 | 128.58 | 126.82 | 128.12 | 268,196 | +0.45(+0.35%) |
| Aug 30, 2012 | 128.33 | 128.33 | 126.68 | 127.68 | 404,168 | -1.17(-0.91%) |
| Aug 29, 2012 | 128.68 | 129.07 | 127.90 | 128.85 | 412,180 | -0.52(-0.40%) |
| Aug 27, 2012 | 129.13 | 130.05 | 128.52 | 129.37 | 857,052 | +0.47(+0.36%) |
| Aug 24, 2012 | 127.23 | 129.08 | 126.76 | 128.91 | 438,069 | +1.81(+1.42%) |
| Aug 23, 2012 | 126.99 | 127.38 | 126.31 | 127.10 | 288,180 | -0.29(-0.23%) |
| Aug 22, 2012 | 126.64 | 127.86 | 125.97 | 127.39 | 416,293 | +0.76(+0.60%) |
| Aug 21, 2012 | 126.59 | 126.67 | 125.43 | 126.63 | 384,307 | +0.04(+0.03%) |
| Aug 20, 2012 | 128.34 | 128.76 | 125.58 | 126.59 | 416,714 | -1.37(-1.07%) |
| Aug 17, 2012 | 127.11 | 128.29 | 126.48 | 127.96 | 796,147 | +1.04(+0.82%) |
| Aug 16, 2012 | 124.73 | 126.95 | 124.64 | 126.92 | 676,614 | +1.82(+1.46%) |
| Aug 15, 2012 | 124.46 | 125.52 | 124.03 | 125.09 | 251,948 | -0.17(-0.13%) |
| Aug 14, 2012 | 123.80 | 125.31 | 123.80 | 125.26 | 670,369 | +1.72(+1.39%) |
| Aug 13, 2012 | 122.08 | 123.75 | 121.79 | 123.54 | 521,100 | +1.34(+1.10%) |
| Aug 10, 2012 | 122.09 | 122.41 | 120.92 | 122.20 | 347,818 | -0.34(-0.27%) |
| Aug 09, 2012 | 122.20 | 122.96 | 122.20 | 122.53 | 348,668 | -0.39(-0.32%) |
| Aug 08, 2012 | 121.80 | 123.16 | 121.80 | 122.92 | 659,900 | +0.25(+0.20%) |
| Aug 07, 2012 | 120.63 | 123.60 | 120.63 | 122.67 | 534,861 | +2.20(+1.82%) |
| Aug 06, 2012 | 120.42 | 120.96 | 119.92 | 120.47 | 315,223 | +0.13(+0.11%) |
| Aug 03, 2012 | 121.00 | 121.76 | 120.05 | 120.34 | 402,739 | +0.66(+0.55%) |
| Aug 02, 2012 | 117.98 | 120.01 | 117.98 | 119.68 | 567,550 | +0.20(+0.16%) |
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.
