Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Alliance Data Systems (NY: ADS )

56.80 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 (%)
Jan 31, 2017 213.45 215.11 211.30 213.12 704,024 +0.19(+0.09%)
Jan 30, 2017 206.96 213.26 206.65 212.93 749,603 +5.44(+2.62%)
Jan 27, 2017 208.57 210.48 205.45 207.49 684,558 +0.61(+0.29%)
Jan 26, 2017 205.30 211.60 200.34 206.89 1,994,882 -5.19(-2.45%)
Jan 25, 2017 212.29 215.13 210.94 212.07 773,611 +0.98(+0.46%)
Jan 24, 2017 212.40 212.85 208.55 211.09 745,023 -2.18(-1.02%)
Jan 23, 2017 215.17 215.56 212.40 213.28 715,557 -1.87(-0.87%)
Jan 20, 2017 216.12 216.12 213.90 215.14 591,233 +0.31(+0.14%)
Jan 19, 2017 216.88 217.30 214.34 214.84 401,382 -1.31(-0.60%)
Jan 18, 2017 214.70 216.94 214.52 216.14 458,246 +1.51(+0.70%)
Jan 17, 2017 220.50 220.79 213.26 214.63 1,027,233 -7.05(-3.18%)
Jan 13, 2017 221.68 221.68 221.68 0 +1.75(+0.80%)
Jan 12, 2017 217.78 220.27 216.80 219.92 323,033 +1.00(+0.46%)
Jan 11, 2017 219.66 220.28 216.44 218.92 701,316 -0.62(-0.28%)
Jan 10, 2017 221.63 222.71 218.78 219.54 608,213 -2.17(-0.98%)
Jan 09, 2017 221.02 222.48 219.39 221.71 494,207 +1.19(+0.54%)
Jan 06, 2017 219.81 221.84 218.37 220.53 543,529 +0.47(+0.21%)
Jan 05, 2017 220.49 222.37 218.39 220.06 464,062 -1.83(-0.82%)
Jan 04, 2017 219.56 222.39 216.60 221.89 548,496 +4.45(+2.05%)
Jan 03, 2017 215.74 217.56 214.16 217.44 502,974 +4.21(+1.97%)
Dec 30, 2016 213.23 213.23 213.23 0 -0.70(-0.33%)
Dec 29, 2016 214.33 215.74 212.60 213.93 448,160 +0.63(+0.30%)
Dec 28, 2016 218.36 218.36 212.27 213.30 661,196 -4.80(-2.20%)
Dec 27, 2016 217.83 219.94 217.46 218.09 242,869 +0.06(+0.03%)
Dec 23, 2016 218.03 218.03 218.03 0 +1.85(+0.85%)
Dec 22, 2016 218.88 218.88 214.35 216.18 409,687 -1.88(-0.86%)
Dec 21, 2016 216.66 220.03 215.22 218.06 357,082 +2.18(+1.01%)
Dec 20, 2016 216.84 217.22 213.83 215.88 297,662 +0.36(+0.16%)
Dec 19, 2016 213.66 217.84 213.54 215.53 495,466 +1.99(+0.93%)
Dec 16, 2016 216.02 216.41 212.61 213.54 872,239 -2.38(-1.10%)
Dec 15, 2016 214.45 217.94 211.84 215.92 544,832 +1.30(+0.60%)
Dec 14, 2016 217.36 219.19 213.11 214.62 615,129 -2.51(-1.16%)
Dec 13, 2016 216.80 217.43 213.27 217.13 458,259 +1.94(+0.90%)
Dec 12, 2016 216.73 218.92 213.66 215.19 462,650 -1.49(-0.69%)
Dec 09, 2016 221.28 221.46 211.42 216.68 999,541 -7.16(-3.20%)
Dec 08, 2016 218.52 225.54 216.32 223.84 791,532 +5.95(+2.73%)
Dec 07, 2016 211.93 218.38 210.82 217.90 681,721 +5.92(+2.79%)
Dec 06, 2016 209.00 212.07 206.96 211.98 593,920 +3.52(+1.69%)
Dec 05, 2016 205.25 210.25 204.60 208.46 730,302 +4.37(+2.14%)
Dec 02, 2016 205.06 209.95 201.39 204.10 1,025,945 -8.84(-4.15%)
Dec 01, 2016 213.78 214.05 211.09 212.93 681,008 -0.56(-0.26%)
Nov 30, 2016 214.25 216.00 212.33 213.49 726,496 +0.07(+0.03%)
Nov 29, 2016 217.24 217.63 213.14 213.43 517,351 -3.11(-1.44%)
Nov 28, 2016 219.04 219.18 214.63 216.53 799,026 -2.47(-1.13%)
Nov 25, 2016 219.58 220.10 217.48 219.01 206,704 -0.34(-0.15%)
Nov 23, 2016 219.34 219.34 219.34 0 +1.80(+0.83%)
Nov 22, 2016 213.25 218.02 211.94 217.54 1,012,569 +4.16(+1.95%)
Nov 21, 2016 203.21 213.69 203.21 213.38 1,354,279 +10.32(+5.08%)
Nov 18, 2016 203.36 204.25 200.42 203.06 664,199 +0.05(+0.02%)
Nov 17, 2016 197.87 203.29 196.93 203.01 756,571 +6.38(+3.25%)
Nov 16, 2016 195.14 197.41 194.75 196.63 396,362 +0.53(+0.27%)
Nov 15, 2016 197.08 197.83 193.42 196.10 621,627 -0.62(-0.31%)
Nov 14, 2016 199.25 199.31 192.62 196.71 810,517 -0.86(-0.43%)
Nov 11, 2016 195.25 199.26 194.64 197.57 837,544 +1.80(+0.92%)
Nov 10, 2016 194.90 196.69 191.16 195.77 835,493 +2.30(+1.19%)
Nov 09, 2016 186.22 195.82 184.82 193.47 850,465 +5.39(+2.86%)
Nov 08, 2016 189.04 190.11 185.64 188.08 508,063 -2.09(-1.10%)
Nov 07, 2016 188.48 191.14 186.74 190.17 325,808 +3.72(+2.00%)
Nov 04, 2016 186.17 188.45 185.59 186.45 505,404 -0.23(-0.12%)
Nov 03, 2016 186.90 188.19 186.35 186.68 402,776 +0.02(+0.01%)
Nov 02, 2016 188.56 188.56 186.03 186.66 490,837 -1.60(-0.85%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.