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 31, 2015 277.55 280.16 275.62 275.75 582,440 -3.49(-1.25%)
Mar 30, 2015 276.17 280.86 276.17 279.24 709,065 +3.96(+1.44%)
Mar 27, 2015 271.31 275.48 270.78 275.29 375,300 +3.81(+1.40%)
Mar 26, 2015 269.74 272.48 266.80 271.48 338,141 +1.30(+0.48%)
Mar 25, 2015 273.81 274.72 270.12 270.18 552,646 -3.68(-1.34%)
Mar 24, 2015 273.97 275.26 272.58 273.85 451,803 -0.41(-0.15%)
Mar 23, 2015 273.46 275.69 271.32 274.26 490,296 +0.19(+0.07%)
Mar 20, 2015 272.90 275.10 271.45 274.08 550,587 +1.91(+0.70%)
Mar 19, 2015 271.25 273.06 268.92 272.17 406,471 -0.24(-0.09%)
Mar 18, 2015 268.41 273.69 267.89 272.41 461,587 +3.49(+1.30%)
Mar 17, 2015 267.57 269.71 264.26 268.92 337,425 -0.38(-0.14%)
Mar 16, 2015 264.84 270.14 264.41 269.30 503,840 +4.79(+1.81%)
Mar 13, 2015 263.77 266.81 261.98 264.51 327,848 +0.67(+0.25%)
Mar 12, 2015 258.26 264.79 258.26 263.84 359,450 +5.98(+2.32%)
Mar 11, 2015 255.10 258.31 254.94 257.86 300,800 +2.52(+0.99%)
Mar 10, 2015 257.46 258.97 255.10 255.34 392,351 -5.45(-2.09%)
Mar 09, 2015 259.45 262.20 259.26 260.79 327,879 +0.95(+0.37%)
Mar 06, 2015 262.63 263.81 258.83 259.84 438,867 -3.30(-1.26%)
Mar 05, 2015 259.95 263.69 258.77 263.15 360,667 +4.16(+1.61%)
Mar 04, 2015 259.67 259.88 258.75 258.99 552,043 -0.89(-0.34%)
Mar 03, 2015 261.24 261.50 257.58 259.88 433,368 -2.88(-1.09%)
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.