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 29, 2016 187.04 189.56 186.29 189.24 833,610 +1.96(+1.05%)
Apr 28, 2016 188.88 189.36 186.24 187.28 1,359,301 -1.60(-0.85%)
Apr 27, 2016 187.26 189.68 186.86 188.88 1,175,766 +1.15(+0.61%)
Apr 26, 2016 188.48 190.11 187.11 187.72 718,075 -2.07(-1.09%)
Apr 25, 2016 190.50 191.09 188.53 189.79 866,265 -1.95(-1.01%)
Apr 22, 2016 188.33 192.74 187.66 191.74 1,302,893 +3.16(+1.67%)
Apr 21, 2016 188.11 191.62 184.26 188.58 3,183,361 -14.26(-7.03%)
Apr 20, 2016 198.22 203.70 196.68 202.84 1,294,691 +5.86(+2.98%)
Apr 19, 2016 200.13 201.48 193.82 196.98 929,149 -3.15(-1.57%)
Apr 18, 2016 198.73 200.66 197.94 200.12 638,093 +0.21(+0.11%)
Apr 15, 2016 200.23 201.00 198.93 199.91 480,653 +0.27(+0.14%)
Apr 14, 2016 198.73 201.53 197.61 199.64 954,227 -0.61(-0.31%)
Apr 13, 2016 191.90 200.61 190.67 200.25 1,021,194 +10.00(+5.25%)
Apr 12, 2016 192.72 194.69 185.96 190.26 1,246,206 -2.14(-1.11%)
Apr 11, 2016 200.40 201.44 192.11 192.40 898,835 -7.98(-3.98%)
Apr 08, 2016 198.66 200.85 197.80 200.38 681,187 +2.64(+1.34%)
Apr 07, 2016 197.54 201.05 196.01 197.73 873,129 -1.89(-0.95%)
Apr 06, 2016 196.38 199.81 194.80 199.62 692,463 +4.15(+2.12%)
Apr 05, 2016 197.41 197.48 193.27 195.47 1,077,428 -4.38(-2.19%)
Apr 04, 2016 205.89 206.25 199.69 199.85 656,132 -5.97(-2.90%)
Apr 01, 2016 203.56 206.47 201.52 205.82 544,649 +1.04(+0.51%)
Mar 31, 2016 200.42 205.36 199.08 204.78 961,326 +3.76(+1.87%)
Mar 30, 2016 199.58 202.92 199.43 201.02 727,934 +2.97(+1.50%)
Mar 29, 2016 195.56 198.59 194.80 198.05 670,198 +1.61(+0.82%)
Mar 28, 2016 197.93 198.35 194.96 196.44 476,164 -0.68(-0.34%)
Mar 24, 2016 194.93 197.12 197.12 197.12 591,208 +1.83(+0.94%)
Mar 23, 2016 195.99 198.35 194.96 195.28 646,745 -0.48(-0.25%)
Mar 22, 2016 194.26 196.05 193.08 195.77 706,869 +0.02(+0.01%)
Mar 21, 2016 194.61 197.34 192.97 195.75 676,051 +1.49(+0.77%)
Mar 18, 2016 191.75 194.85 188.99 194.26 1,894,855 +2.92(+1.53%)
Mar 17, 2016 193.60 194.43 190.69 191.34 1,462,961 -1.66(-0.86%)
Mar 16, 2016 194.46 195.34 190.58 192.99 1,317,471 -3.13(-1.59%)
Mar 15, 2016 198.00 202.09 194.30 196.12 882,007 -3.88(-1.94%)
Mar 14, 2016 200.70 201.65 195.92 200.00 815,820 +3.04(+1.54%)
Mar 11, 2016 196.69 197.21 193.61 196.96 1,010,978 +3.30(+1.70%)
Mar 10, 2016 198.50 199.84 192.43 193.66 817,397 -4.77(-2.41%)
Mar 09, 2016 199.15 199.15 195.37 198.44 693,622 +0.51(+0.26%)
Mar 08, 2016 203.17 204.53 197.60 197.93 848,661 -6.81(-3.33%)
Mar 07, 2016 199.58 205.07 199.58 204.74 967,690 +3.48(+1.73%)
Mar 04, 2016 203.05 203.71 199.80 201.26 689,081 -0.61(-0.30%)
Mar 03, 2016 200.33 203.56 198.92 201.87 641,185 +2.35(+1.18%)
Mar 02, 2016 197.85 200.39 196.17 199.52 893,162 +0.78(+0.39%)
Mar 01, 2016 197.54 198.88 194.55 198.74 1,059,604 +3.15(+1.61%)
Feb 29, 2016 198.61 199.67 195.48 195.59 775,494 -2.38(-1.20%)
Feb 26, 2016 198.31 201.00 197.32 197.97 661,810 +0.08(+0.04%)
Feb 25, 2016 196.72 197.98 194.25 197.89 618,380 +1.71(+0.87%)
Feb 24, 2016 192.13 196.82 188.95 196.18 603,765 +4.00(+2.08%)
Feb 23, 2016 194.54 198.98 192.09 192.17 828,624 -4.12(-2.10%)
Feb 22, 2016 191.35 199.63 191.35 196.30 1,040,720 +6.08(+3.20%)
Feb 19, 2016 183.69 190.34 181.51 190.22 1,094,693 +6.45(+3.51%)
Feb 18, 2016 181.55 187.68 181.51 183.77 928,122 +4.67(+2.61%)
Feb 17, 2016 175.78 180.94 174.82 179.10 848,057 +4.58(+2.62%)
Feb 16, 2016 171.12 176.74 170.82 174.52 1,230,242 +4.50(+2.65%)
Feb 12, 2016 170.46 170.01 170.01 170.01 724,426 +2.05(+1.22%)
Feb 11, 2016 165.89 170.25 165.00 167.96 835,376 -1.54(-0.91%)
Feb 10, 2016 166.56 172.58 166.01 169.50 1,039,275 +4.64(+2.81%)
Feb 09, 2016 168.67 170.19 164.41 164.86 1,811,128 -6.16(-3.60%)
Feb 08, 2016 168.88 172.25 167.93 171.03 1,925,481 -3.24(-1.86%)
Feb 05, 2016 183.28 185.01 171.89 174.26 1,981,282 -9.49(-5.16%)
Feb 04, 2016 180.09 185.19 178.72 183.75 1,250,802 +2.52(+1.39%)
Feb 03, 2016 182.65 183.22 176.92 181.23 1,535,497 +0.38(+0.21%)
Feb 02, 2016 189.63 189.73 179.44 180.85 1,781,378 -11.42(-5.94%)
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.