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 (%)
Mar 29, 2018 200.86 200.86 200.86 0 -8.53(-4.07%)
Mar 28, 2018 206.74 211.49 203.87 209.40 816,989 +2.62(+1.27%)
Mar 27, 2018 209.77 209.77 206.02 206.77 780,588 -2.95(-1.41%)
Mar 26, 2018 205.97 210.24 204.92 209.72 684,471 +6.83(+3.37%)
Mar 23, 2018 208.41 210.37 202.83 202.89 684,260 -5.06(-2.43%)
Mar 22, 2018 213.01 213.47 207.83 207.95 585,578 -6.05(-2.83%)
Mar 21, 2018 214.50 216.74 213.84 214.00 323,745 -0.85(-0.40%)
Mar 20, 2018 217.12 217.82 214.07 214.85 518,597 -2.05(-0.94%)
Mar 19, 2018 215.15 217.15 214.62 216.90 577,169 +0.72(+0.33%)
Mar 16, 2018 215.57 217.19 214.87 216.18 571,998 +0.80(+0.37%)
Mar 15, 2018 217.30 218.01 213.59 215.38 796,359 -1.97(-0.91%)
Mar 14, 2018 220.08 221.17 216.51 217.35 709,519 -2.17(-0.99%)
Mar 13, 2018 224.56 224.56 216.94 219.52 938,446 -5.12(-2.28%)
Mar 12, 2018 225.58 227.87 224.52 224.64 493,632 -1.07(-0.47%)
Mar 09, 2018 223.89 226.53 222.19 225.71 428,133 +2.85(+1.28%)
Mar 08, 2018 223.61 223.88 220.90 222.86 401,873 +0.75(+0.34%)
Mar 07, 2018 222.78 219.69 222.12 428,661 +0.27(+0.12%)
Mar 06, 2018 220.53 224.97 218.80 221.84 628,723 +3.13(+1.43%)
Mar 05, 2018 217.79 220.80 217.79 218.71 850,532 -0.90(-0.41%)
Mar 02, 2018 219.70 221.43 216.99 219.60 901,348 -2.48(-1.12%)
Mar 01, 2018 227.47 230.27 221.81 222.09 910,356 -5.29(-2.33%)
Feb 28, 2018 229.87 231.37 227.19 227.38 551,894 -1.35(-0.59%)
Feb 27, 2018 231.80 232.65 228.65 228.73 405,209 -3.09(-1.33%)
Feb 26, 2018 229.32 232.31 228.02 231.82 768,667 +3.37(+1.47%)
Feb 23, 2018 226.72 228.63 225.68 228.45 584,389 +3.09(+1.37%)
Feb 22, 2018 227.74 230.69 224.12 225.36 834,585 -0.73(-0.32%)
Feb 21, 2018 230.03 232.22 226.04 226.09 817,527 -4.70(-2.04%)
Feb 20, 2018 230.72 235.29 229.96 230.79 525,248 -0.10(-0.05%)
Feb 16, 2018 230.89 230.89 230.89 0 +3.80(+1.67%)
Feb 15, 2018 236.67 236.79 225.22 227.09 1,412,840 -8.87(-3.76%)
Feb 14, 2018 232.38 236.59 231.34 235.96 494,689 +3.58(+1.54%)
Feb 13, 2018 233.18 234.45 230.22 232.38 500,407 -1.38(-0.59%)
Feb 12, 2018 229.31 235.08 227.94 233.76 631,746 +7.17(+3.17%)
Feb 09, 2018 228.56 228.56 219.07 226.59 804,622 +0.07(+0.03%)
Feb 08, 2018 231.68 233.78 226.35 226.52 848,595 -5.79(-2.49%)
Feb 07, 2018 226.03 235.12 226.03 232.31 880,458 +4.97(+2.19%)
Feb 06, 2018 219.90 228.31 219.13 227.34 1,223,787 +0.46(+0.20%)
Feb 05, 2018 232.72 234.90 224.93 226.88 661,323 -8.40(-3.57%)
Feb 02, 2018 240.20 240.93 235.28 235.28 468,519 -6.78(-2.80%)
Feb 01, 2018 241.26 242.89 239.48 242.06 278,855 +0.42(+0.18%)
Jan 31, 2018 241.00 244.73 240.10 241.64 520,275 +1.95(+0.81%)
Jan 30, 2018 239.14 242.77 239.14 239.69 684,359 -1.81(-0.75%)
Jan 29, 2018 244.52 246.10 240.55 241.50 960,543 -5.03(-2.04%)
Jan 26, 2018 238.90 247.37 238.66 246.53 932,471 +8.47(+3.56%)
Jan 25, 2018 237.95 238.17 230.64 238.05 1,399,792 -6.25(-2.56%)
Jan 24, 2018 247.09 247.21 242.00 244.30 782,341 -1.22(-0.49%)
Jan 23, 2018 245.70 247.32 245.02 245.52 432,612 -1.01(-0.41%)
Jan 22, 2018 246.75 246.75 245.09 246.53 588,479 +0.03(+0.01%)
Jan 19, 2018 240.09 246.69 240.09 246.50 735,330 +5.54(+2.30%)
Jan 18, 2018 243.00 244.13 240.62 240.96 577,246 -2.18(-0.90%)
Jan 17, 2018 245.14 246.81 242.65 243.15 949,738 +0.18(+0.07%)
Jan 16, 2018 259.85 259.85 239.73 242.97 1,719,782 -17.23(-6.62%)
Jan 12, 2018 260.20 260.20 260.20 0 +2.59(+1.01%)
Jan 11, 2018 256.03 257.98 254.75 257.61 541,814 +1.44(+0.56%)
Jan 10, 2018 256.46 250.46 256.17 406,314 +3.89(+1.54%)
Jan 09, 2018 249.02 253.12 248.58 252.28 492,308 +4.39(+1.77%)
Jan 08, 2018 249.33 249.33 246.83 247.89 485,521 -1.38(-0.55%)
Jan 05, 2018 249.49 249.49 248.13 249.27 479,279 +0.67(+0.27%)
Jan 04, 2018 246.37 248.71 245.97 248.60 385,773 +3.75(+1.53%)
Jan 03, 2018 244.78 249.28 243.58 244.85 725,071 +4.46(+1.86%)
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.