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%)
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.