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 (%)
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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Alliance Data Systems (NY: ADS )

Historical Prices