Historical Prices for NYSE, ADS - Alliance Data Systems Corporation

ADS

Alliance Data Sys Cp

03/18/10 14:02

LAST: 65.03	CHANGE: 1.16	OPEN: 66.13	HIGH: 66.42	ASK: 48.41	VOLUME: 762,192
LAST: 65.03	CHANGE(%): 1.75	PREV: 66.19	LOW: 64.96	BID: 16.03	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/18/10	66.13	66.42	64.96	65.03	762,192
03/17/10	66.05	66.99	65.85	66.19	1,908,800
03/16/10	64.59	66.20	64.56	65.68	2,715,200
03/15/10	62.48	64.21	62.14	64.10	1,651,500
03/12/10	63.01	63.01	62.21	62.75	977,600
03/11/10	61.20	62.70	61.20	62.70	1,319,000
03/10/10	60.81	61.81	60.59	61.71	1,510,300
03/09/10	59.80	60.95	59.37	60.88	1,123,500
03/08/10	60.16	60.57	59.39	60.20	793,000
03/05/10	59.34	60.70	59.24	60.36	1,093,800
03/04/10	58.25	60.11	58.25	59.15	2,225,100
03/03/10	57.01	58.75	56.67	58.49	2,365,700
03/02/10	56.67	57.11	56.49	57.10	1,293,000
03/01/10	55.68	56.44	55.52	56.20	824,200
02/26/10	56.08	56.33	55.14	55.44	1,202,700
02/25/10	55.68	56.21	54.91	56.08	788,900
02/24/10	55.97	56.54	55.63	56.39	680,300
02/23/10	56.79	56.82	55.52	55.98	823,000
02/22/10	56.75	57.69	56.15	57.15	1,074,400
02/19/10	56.10	57.30	56.10	56.88	1,599,500

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