Stock Quote for NYSE, ADS - Alliance Data Systems Corporation

ADS

ALLIANCE DATA SYS CP

11/20/09 17:54

LAST: 59.10	CHANGE: 0.77	OPEN: 59.38	HIGH: 59.70	ASK: 48.41	VOLUME: 540,745
LAST: 59.10	CHANGE(%): 1.29	PREV: 59.87	LOW: 58.84	BID: 16.03	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	59.38	59.70	58.84	59.10	540,745
11/19/09	60.91	60.91	59.73	59.87	868,300
11/18/09	61.50	61.67	60.87	61.20	494,300
11/17/09	61.48	61.71	60.98	61.52	634,200
11/16/09	60.90	62.05	60.72	61.55	801,100
11/13/09	60.55	60.66	59.71	60.52	632,000
11/12/09	60.83	60.83	59.97	60.16	601,800
11/11/09	61.65	61.76	59.95	60.87	1,264,200
11/10/09	60.34	61.49	60.24	61.35	702,400
11/09/09	59.81	60.73	59.33	60.68	1,011,100
11/06/09	58.00	59.14	57.89	59.13	700,000
11/05/09	57.31	59.04	57.08	58.86	1,232,600
11/04/09	57.41	58.62	56.55	56.68	1,281,700
11/03/09	56.97	57.67	55.74	57.40	1,515,100
11/02/09	55.42	56.10	54.66	55.54	1,340,200
10/30/09	56.56	56.87	54.96	54.98	1,384,400
10/29/09	56.78	57.01	56.12	56.85	1,182,400
10/28/09	58.12	58.61	56.08	56.31	1,732,300
10/27/09	59.55	60.03	58.14	58.47	1,391,500
10/26/09	60.76	61.97	59.31	59.55	1,526,700

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist