Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alliance Data Systems (NY: ADS )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 1, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 212.86 212.86 212.86 0 -9.04(-4.07%)
Mar 28, 2018 219.09 224.12 216.04 221.90 770,948 +2.78(+1.27%)
Mar 27, 2018 222.30 222.30 218.32 219.12 736,599 -3.13(-1.41%)
Mar 26, 2018 218.27 222.79 217.16 222.25 645,898 +7.24(+3.37%)
Mar 23, 2018 220.86 222.93 214.94 215.01 645,699 -5.36(-2.43%)
Mar 22, 2018 225.73 226.22 220.24 220.37 552,578 -6.41(-2.83%)
Mar 21, 2018 227.31 229.68 226.61 226.78 305,501 -0.90(-0.40%)
Mar 20, 2018 230.09 230.83 226.85 227.68 489,372 -2.17(-0.94%)
Mar 19, 2018 228.00 230.12 227.44 229.85 544,643 +0.76(+0.33%)
Mar 16, 2018 228.44 230.16 227.70 229.09 539,764 +0.85(+0.37%)
Mar 15, 2018 230.28 231.03 226.34 228.24 751,481 -2.09(-0.91%)
Mar 14, 2018 233.22 234.38 229.44 230.33 669,535 -2.30(-0.99%)
Mar 13, 2018 237.97 237.97 229.90 232.63 885,561 -5.43(-2.28%)
Mar 12, 2018 239.05 241.48 237.93 238.06 465,814 -1.13(-0.47%)
Mar 09, 2018 237.26 240.06 235.46 239.19 404,006 +3.02(+1.28%)
Mar 08, 2018 236.96 237.25 234.09 236.17 379,226 +0.79(+0.34%)
Mar 07, 2018 236.09 232.81 235.38 404,504 +0.29(+0.12%)
Mar 06, 2018 233.70 238.41 231.87 235.09 593,292 +3.32(+1.43%)
Mar 05, 2018 230.80 233.99 230.80 231.77 802,601 -0.95(-0.41%)
Mar 02, 2018 232.82 234.65 229.95 232.72 850,553 -2.63(-1.12%)
Mar 01, 2018 241.06 244.02 235.06 235.35 859,054 -5.61(-2.33%)
Feb 28, 2018 243.60 245.19 240.76 240.96 520,793 -1.43(-0.59%)
Feb 27, 2018 245.64 246.54 242.30 242.39 382,374 -3.27(-1.33%)
Feb 26, 2018 243.02 246.18 241.64 245.66 725,349 +3.57(+1.47%)
Feb 23, 2018 240.26 242.28 239.16 242.09 551,456 +3.27(+1.37%)
Feb 22, 2018 241.34 244.47 237.50 238.82 787,553 -0.77(-0.32%)
Feb 21, 2018 243.77 246.09 239.53 239.59 771,456 -4.98(-2.04%)
Feb 20, 2018 244.50 249.34 243.69 244.57 495,648 -0.11(-0.04%)
Feb 16, 2018 244.68 244.68 244.68 0 +4.03(+1.67%)
Feb 15, 2018 250.80 250.93 238.67 240.65 1,333,220 -9.40(-3.76%)
Feb 14, 2018 246.26 250.72 245.16 250.05 466,811 +3.79(+1.54%)
Feb 13, 2018 247.11 248.45 243.97 246.26 472,207 -2.03(-0.82%)
Feb 12, 2018 243.56 249.69 242.11 248.29 594,776 +7.62(+3.17%)
Feb 09, 2018 242.77 242.77 232.69 240.67 757,535 +0.07(+0.03%)
Feb 08, 2018 246.08 248.31 240.42 240.60 798,935 -6.15(-2.49%)
Feb 07, 2018 240.08 249.73 240.08 246.75 828,933 +5.28(+2.19%)
Feb 06, 2018 233.57 242.50 232.75 241.47 1,152,170 +0.48(+0.20%)
Feb 05, 2018 247.18 249.50 238.91 240.99 622,622 -8.92(-3.57%)
Feb 02, 2018 255.13 255.91 249.91 249.91 441,101 -7.20(-2.80%)
Feb 01, 2018 256.26 257.99 254.37 257.11 262,537 +0.45(+0.18%)
Jan 31, 2018 255.98 259.94 255.03 256.66 489,828 +2.07(+0.81%)
Jan 30, 2018 254.00 257.86 254.00 254.59 644,310 -1.92(-0.75%)
Jan 29, 2018 259.72 261.40 255.50 256.51 904,332 -5.34(-2.04%)
Jan 26, 2018 253.75 262.75 253.50 261.85 877,902 +9.00(+3.56%)
Jan 25, 2018 252.74 252.97 244.98 252.85 1,317,875 -6.64(-2.56%)
Jan 24, 2018 262.45 262.58 257.04 259.49 736,558 -1.29(-0.49%)
Jan 23, 2018 260.97 262.69 260.25 260.78 407,296 -1.07(-0.41%)
Jan 22, 2018 262.09 262.09 260.32 261.85 554,041 +0.03(+0.01%)
Jan 19, 2018 255.01 262.02 255.01 261.82 692,298 +5.88(+2.30%)
Jan 18, 2018 258.10 259.31 255.58 255.94 543,465 -2.32(-0.90%)
Jan 17, 2018 260.38 262.15 257.73 258.26 894,159 +0.19(+0.07%)
Jan 16, 2018 276.00 276.00 254.63 258.07 1,619,139 -18.30(-6.62%)
Jan 12, 2018 276.37 276.37 276.37 0 +2.75(+1.01%)
Jan 11, 2018 271.94 274.01 270.59 273.62 510,107 +1.53(+0.56%)
Jan 10, 2018 272.40 266.03 272.09 382,537 +4.13(+1.54%)
Jan 09, 2018 264.50 268.85 264.03 267.96 463,498 +4.66(+1.77%)
Jan 08, 2018 264.83 264.83 262.17 263.30 457,108 -1.46(-0.55%)
Jan 05, 2018 265.00 265.00 263.55 264.76 451,232 +0.71(+0.27%)
Jan 04, 2018 261.68 264.17 261.26 264.05 363,198 +3.98(+1.53%)
Jan 03, 2018 260.00 264.77 258.72 260.07 682,640 +4.74(+1.86%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.