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 (%)
Oct 31, 2014 265.20 266.95 262.14 263.74 675,801 +0.35(+0.13%)
Oct 30, 2014 255.66 263.67 255.42 263.39 560,660 +5.93(+2.30%)
Oct 29, 2014 260.91 260.99 255.88 257.46 478,228 -3.61(-1.38%)
Oct 28, 2014 255.23 261.43 254.20 261.07 476,302 +6.91(+2.72%)
Oct 27, 2014 254.11 254.77 254.57 254.17 469,216 -0.41(-0.16%)
Oct 24, 2014 254.70 255.71 252.66 254.57 401,124 +0.24(+0.10%)
Oct 23, 2014 251.99 257.48 251.27 254.33 630,171 +4.18(+1.67%)
Oct 22, 2014 251.49 256.78 248.88 250.15 1,225,859 +0.57(+0.23%)
Oct 21, 2014 245.42 249.71 244.51 249.59 813,034 +6.60(+2.72%)
Oct 20, 2014 241.41 243.18 239.40 242.99 762,054 +1.24(+0.51%)
Oct 17, 2014 238.18 244.32 236.63 241.75 1,241,842 +7.05(+3.00%)
Oct 16, 2014 221.53 237.15 218.70 234.70 1,441,210 +12.54(+5.64%)
Oct 15, 2014 220.94 223.93 214.59 222.16 1,121,269 -0.55(-0.25%)
Oct 14, 2014 219.44 225.47 217.27 222.71 863,977 +4.33(+1.98%)
Oct 13, 2014 221.30 223.46 217.99 218.39 658,574 -2.19(-0.99%)
Oct 10, 2014 224.94 226.63 220.46 220.57 954,740 -4.68(-2.08%)
Oct 09, 2014 232.22 232.25 224.12 225.25 817,949 -6.50(-2.80%)
Oct 08, 2014 227.15 232.03 223.63 231.75 527,672 +5.37(+2.37%)
Oct 07, 2014 230.47 231.39 226.38 226.38 600,514 -5.83(-2.51%)
Oct 06, 2014 234.82 235.84 230.81 232.21 533,664 -2.22(-0.95%)
Oct 03, 2014 228.46 234.75 228.01 234.43 563,230 +7.62(+3.36%)
Oct 02, 2014 224.51 227.30 223.06 226.81 501,452 +0.96(+0.42%)
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.