Stock Quote for NYSE, ADS - Alliance Data Systems Corporation

ADS

ALLIANCE DATA SYS CP

11/06/09 17:49

LAST: 59.13	CHANGE: 0.27	OPEN: 58.00	HIGH: 59.14	ASK: 48.41	VOLUME: 700,074
LAST: 59.13	CHANGE(%): 0.46	PREV: 58.86	LOW: 57.89	BID: 16.03	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
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
10/23/09	63.00	63.15	59.99	60.28	2,028,600
10/22/09	62.37	63.85	60.33	62.96	5,788,000
10/21/09	67.35	68.90	66.97	67.26	1,319,500
10/20/09	68.45	68.45	66.68	67.53	1,497,700
10/19/09	66.77	68.96	64.57	68.52	2,058,200
10/16/09	64.82	69.09	64.82	66.48	7,033,500
10/15/09	63.08	64.90	62.71	64.90	2,208,000
10/14/09	62.41	63.47	61.94	63.35	1,172,900
10/13/09	62.03	62.35	61.02	61.45	806,800
10/12/09	61.55	62.52	61.46	62.01	707,800

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