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 )

56.80 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 (%)
Jun 28, 2019	132.35	134.56	131.76	134.35	1,531,944	+2.71(+2.06%)
Jun 27, 2019	130.01	131.78	129.36	131.64	513,134	+1.84(+1.42%)
Jun 26, 2019	129.60	130.46	129.44	129.80	564,270	+0.92(+0.71%)
Jun 25, 2019	128.71	130.27	128.06	128.88	671,736	-0.05(-0.04%)
Jun 24, 2019	131.29	132.13	128.28	128.93	581,204	-2.54(-1.93%)
Jun 21, 2019	132.25	132.59	131.19	131.47	846,178	-1.03(-0.77%)
Jun 20, 2019	133.41	133.54	131.65	132.49	721,775	+1.20(+0.91%)
Jun 19, 2019	132.20	132.52	130.83	131.30	538,691	-0.55(-0.41%)
Jun 18, 2019	133.43	134.75	131.72	131.84	665,012	-0.43(-0.33%)
Jun 17, 2019	134.07	134.38	131.78	132.27	675,989	-1.76(-1.32%)
Jun 14, 2019	134.07	134.42	132.81	134.04	377,458	-0.56(-0.41%)
Jun 13, 2019	132.25	134.90	132.15	134.59	394,973	+2.60(+1.97%)
Jun 12, 2019	131.95	132.29	130.53	132.00	475,465	-0.07(-0.05%)
Jun 11, 2019	131.73	132.90	130.89	132.06	718,476	+1.33(+1.02%)
Jun 10, 2019	138.06	138.53	130.45	130.73	1,219,240	-6.20(-4.53%)
Jun 07, 2019	137.26	138.53	136.61	136.93	443,688	+0.62(+0.46%)
Jun 06, 2019	134.82	136.82	133.98	136.31	565,575	+1.22(+0.90%)
Jun 05, 2019	137.71	137.94	133.59	135.09	644,371	-1.75(-1.28%)
Jun 04, 2019	132.79	136.94	132.79	136.85	390,764	+5.88(+4.49%)

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