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 (%)
Nov 30, 2015 266.88 267.88 264.53 267.00 307,985 +1.23(+0.46%)
Nov 27, 2015 266.52 267.55 264.35 265.77 101,910 -0.81(-0.30%)
Nov 25, 2015 268.42 266.58 266.58 266.58 175,009 +0.88(+0.33%)
Nov 24, 2015 263.44 266.14 261.57 265.70 259,188 -0.19(-0.07%)
Nov 23, 2015 266.90 267.26 265.28 265.89 205,571 -0.88(-0.33%)
Nov 20, 2015 267.62 268.03 266.01 266.78 268,472 +0.50(+0.19%)
Nov 19, 2015 267.39 268.78 264.81 266.28 296,748 -1.52(-0.57%)
Nov 18, 2015 265.13 268.11 264.47 267.79 325,943 +2.99(+1.13%)
Nov 17, 2015 267.84 268.60 264.16 264.81 564,285 -2.47(-0.92%)
Nov 16, 2015 265.93 268.48 265.00 267.27 470,736 +0.74(+0.28%)
Nov 13, 2015 269.93 270.56 265.57 266.54 482,729 -4.16(-1.54%)
Nov 12, 2015 272.85 274.17 270.70 270.70 455,204 -3.64(-1.33%)
Nov 11, 2015 278.24 278.24 273.42 274.34 360,023 -2.64(-0.95%)
Nov 10, 2015 275.30 278.06 274.35 276.98 368,740 +0.78(+0.28%)
Nov 09, 2015 276.50 278.28 272.28 276.20 454,036 -1.14(-0.41%)
Nov 06, 2015 280.13 280.90 274.62 277.33 372,994 -1.08(-0.39%)
Nov 05, 2015 280.01 280.96 277.81 278.41 471,848 -2.57(-0.91%)
Nov 04, 2015 280.30 282.73 278.91 280.98 481,924 +1.19(+0.43%)
Nov 03, 2015 277.05 281.33 273.54 279.79 433,799 +2.02(+0.73%)
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.