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 (%)
Apr 30, 2013 156.62 159.88 156.38 159.88 849,816 +3.10(+1.98%)
Apr 29, 2013 155.57 157.42 155.51 156.78 390,454 +1.44(+0.93%)
Apr 26, 2013 154.58 155.76 154.50 155.34 320,875 +0.65(+0.42%)
Apr 25, 2013 154.78 155.68 154.01 154.69 309,883 +0.32(+0.21%)
Apr 24, 2013 154.87 155.44 153.85 154.37 444,800 -0.53(-0.34%)
Apr 23, 2013 154.43 155.92 154.04 154.91 761,992 +1.36(+0.89%)
Apr 22, 2013 149.23 154.30 148.79 153.55 1,000,072 +4.55(+3.06%)
Apr 19, 2013 147.79 149.33 146.82 148.99 782,277 +1.61(+1.09%)
Apr 18, 2013 147.30 150.32 146.39 147.38 1,186,607 +1.15(+0.79%)
Apr 17, 2013 146.28 147.29 145.55 146.23 827,328 -0.50(-0.34%)
Apr 16, 2013 145.41 146.79 144.47 146.73 789,518 +1.59(+1.10%)
Apr 15, 2013 145.39 146.56 144.81 145.14 771,273 -1.81(-1.23%)
Apr 12, 2013 147.18 147.52 145.95 146.95 391,583 -0.60(-0.40%)
Apr 11, 2013 145.67 147.70 145.34 147.54 468,663 +2.13(+1.47%)
Apr 10, 2013 144.04 146.33 144.02 145.41 556,221 +1.77(+1.23%)
Apr 09, 2013 145.12 145.12 142.23 143.64 788,500 -0.68(-0.47%)
Apr 08, 2013 144.67 145.18 143.12 144.32 487,662 -0.28(-0.19%)
Apr 05, 2013 146.08 146.17 143.94 144.60 611,024 -2.49(-1.69%)
Apr 04, 2013 147.44 148.30 146.54 147.09 371,188 -0.36(-0.25%)
Apr 03, 2013 148.56 149.03 146.52 147.45 418,653 -1.33(-0.89%)
Apr 02, 2013 149.26 149.96 148.28 148.78 233,481 -0.49(-0.33%)
Apr 01, 2013 150.36 151.95 148.74 149.27 365,067 -1.41(-0.94%)
Mar 28, 2013 148.66 150.86 148.21 150.69 391,196 +2.03(+1.36%)
Mar 27, 2013 146.26 149.16 145.96 148.66 393,455 +1.65(+1.12%)
Mar 26, 2013 147.24 148.06 145.62 147.01 510,075 +0.30(+0.20%)
Mar 25, 2013 146.98 148.38 146.34 146.71 300,629 +0.15(+0.10%)
Mar 22, 2013 146.16 146.95 145.63 146.56 377,461 +0.89(+0.61%)
Mar 21, 2013 144.60 146.34 144.05 145.67 416,950 +0.28(+0.19%)
Mar 20, 2013 146.60 147.06 145.10 145.39 647,234 -0.50(-0.34%)
Mar 19, 2013 146.21 146.89 145.13 145.90 520,012 +0.16(+0.11%)
Mar 18, 2013 146.04 147.24 145.52 145.74 485,664 -1.18(-0.80%)
Mar 15, 2013 146.82 147.55 146.55 146.92 410,173 +0.01(+0.01%)
Mar 14, 2013 146.52 147.17 146.14 146.91 413,912 +0.88(+0.60%)
Mar 13, 2013 146.23 146.74 145.69 146.03 522,212 +0.07(+0.05%)
Mar 12, 2013 146.76 147.52 145.92 145.96 269,916 -0.94(-0.64%)
Mar 11, 2013 146.79 147.65 146.33 146.90 260,293 -0.03(-0.02%)
Mar 08, 2013 147.98 148.18 146.43 146.93 358,943 -0.59(-0.40%)
Mar 07, 2013 148.33 148.33 146.65 147.51 534,193 -1.05(-0.71%)
Mar 06, 2013 148.57 148.93 147.64 148.57 647,861 +0.60(+0.41%)
Mar 05, 2013 148.26 148.91 147.31 147.96 441,776 +0.03(+0.02%)
Mar 04, 2013 147.46 148.27 146.38 147.93 749,071 +0.33(+0.22%)
Mar 01, 2013 146.87 147.80 145.49 147.61 395,684 -0.10(-0.07%)
Feb 28, 2013 147.06 148.90 146.95 147.71 609,635 +0.88(+0.60%)
Feb 27, 2013 143.95 147.46 143.95 146.84 442,770 +1.96(+1.36%)
Feb 26, 2013 144.69 145.31 143.44 144.87 415,144 +0.20(+0.14%)
Feb 25, 2013 143.65 146.74 143.32 144.68 1,005,651 +1.31(+0.92%)
Feb 22, 2013 141.73 143.83 141.13 143.36 362,549 +1.83(+1.30%)
Feb 21, 2013 141.73 142.65 140.92 141.53 533,154 -0.67(-0.47%)
Feb 20, 2013 144.22 145.16 142.12 142.20 389,254 -2.02(-1.40%)
Feb 19, 2013 144.87 145.79 144.06 144.22 410,937 -0.44(-0.30%)
Feb 15, 2013 142.18 146.44 142.18 144.66 731,156 +2.83(+2.00%)
Feb 14, 2013 141.73 142.06 141.19 141.83 440,544 +0.05(+0.03%)
Feb 13, 2013 141.84 142.35 141.19 141.78 581,325 +0.00(+0.00%)
Feb 12, 2013 142.87 143.01 141.48 141.78 418,314 -1.02(-0.72%)
Feb 11, 2013 143.40 143.67 142.61 142.80 385,635 -0.62(-0.43%)
Feb 08, 2013 143.23 144.06 142.70 143.42 233,308 +0.32(+0.22%)
Feb 07, 2013 143.77 144.10 142.23 143.10 497,121 -1.31(-0.91%)
Feb 06, 2013 144.74 144.95 144.00 144.41 444,222 +0.23(+0.16%)
Feb 04, 2013 145.13 146.18 143.92 144.18 318,990 -1.72(-1.18%)
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.