Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Alliance Data Systems (NY: ADS )

N/A UNCHANGED

Last Price Updated: 7:00 PM EDT, Apr 1, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	185.74	200.86	185.31	185.97	2,859,663	+0.74(+0.40%)
Jan 28, 2016	210.46	215.39	184.14	185.23	3,632,198	-44.49(-19.37%)
Jan 27, 2016	231.90	235.56	228.64	229.72	814,079	-2.61(-1.12%)
Jan 26, 2016	229.03	233.47	226.76	232.33	1,000,092	+3.92(+1.72%)
Jan 25, 2016	231.38	232.39	227.68	228.41	524,873	-3.56(-1.54%)
Jan 22, 2016	235.12	236.81	230.56	231.97	695,135	+0.38(+0.16%)
Jan 21, 2016	229.92	235.46	228.71	231.59	547,819	+1.71(+0.75%)
Jan 20, 2016	230.11	231.85	220.69	229.88	772,693	-4.65(-1.98%)
Jan 19, 2016	237.55	239.26	231.30	234.53	835,804	+0.64(+0.27%)
Jan 15, 2016	230.10	233.89	233.89	233.89	803,282	-4.62(-1.94%)
Jan 14, 2016	231.82	240.18	230.10	238.51	886,342	+7.12(+3.08%)
Jan 13, 2016	240.79	240.79	230.57	231.39	532,931	-8.10(-3.38%)
Jan 12, 2016	237.95	240.32	234.28	239.49	491,576	+3.88(+1.65%)
Jan 11, 2016	239.47	240.17	233.61	235.61	886,235	-3.62(-1.51%)
Jan 08, 2016	244.82	246.08	238.98	239.23	627,039	-4.67(-1.92%)
Jan 07, 2016	248.47	251.30	243.44	243.90	650,041	-7.59(-3.02%)
Jan 06, 2016	252.55	255.60	250.55	251.49	553,377	-3.60(-1.41%)
Jan 05, 2016	253.60	256.74	252.62	255.09	389,933	+2.18(+0.86%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Alliance Data Systems (NY: ADS )

Historical Prices