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 (%)
Jun 30, 2014 262.04 264.72 261.31 261.79 650,477 -0.61(-0.23%)
Jun 27, 2014 260.06 262.86 258.15 262.40 583,047 +2.75(+1.06%)
Jun 26, 2014 261.54 262.04 259.15 259.66 562,634 -1.67(-0.64%)
Jun 25, 2014 260.65 261.93 258.09 261.32 495,775 +0.68(+0.26%)
Jun 24, 2014 259.86 262.78 256.61 260.64 769,118 +0.32(+0.12%)
Jun 23, 2014 256.08 261.02 256.08 260.33 701,209 +3.98(+1.55%)
Jun 20, 2014 252.40 256.48 252.40 256.34 839,085 +3.88(+1.54%)
Jun 19, 2014 254.11 255.52 250.96 252.46 619,716 -1.42(-0.56%)
Jun 18, 2014 252.91 254.23 250.58 253.88 454,202 +0.24(+0.10%)
Jun 17, 2014 254.07 256.47 253.48 253.63 489,054 -1.08(-0.42%)
Jun 16, 2014 251.83 255.46 250.77 254.72 603,948 +3.56(+1.42%)
Jun 13, 2014 246.20 251.22 245.03 251.15 423,571 +6.16(+2.52%)
Jun 12, 2014 246.48 248.61 244.01 244.99 332,405 -3.57(-1.44%)
Jun 11, 2014 246.25 248.88 245.53 248.56 340,381 +1.03(+0.42%)
Jun 10, 2014 247.46 248.89 245.61 247.53 417,713 -0.25(-0.10%)
Jun 06, 2014 240.79 247.93 240.25 247.78 520,973 +7.32(+3.04%)
Jun 05, 2014 239.75 240.68 237.31 240.46 369,007 +0.60(+0.25%)
Jun 04, 2014 238.35 240.07 237.32 239.86 390,086 +0.20(+0.09%)
Jun 03, 2014 242.63 243.28 238.50 239.66 606,066 -3.13(-1.29%)
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.