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 (%)
Jul 31, 2012 119.22 122.45 119.22 121.00 914,819 -1.66(-1.35%)
Jul 30, 2012 121.11 123.47 121.11 122.66 552,282 +1.10(+0.90%)
Jul 27, 2012 118.49 122.41 118.27 121.56 558,372 +1.97(+1.65%)
Jul 26, 2012 120.27 120.61 118.77 119.59 564,358 +0.79(+0.67%)
Jul 25, 2012 115.52 119.22 114.59 118.80 776,757 +0.89(+0.75%)
Jul 24, 2012 118.79 119.34 117.11 117.91 742,655 -0.98(-0.82%)
Jul 23, 2012 119.80 119.98 118.62 118.89 892,466 -2.62(-2.16%)
Jul 20, 2012 122.07 122.47 121.38 121.52 603,596 -0.94(-0.77%)
Jul 19, 2012 121.65 123.97 120.00 122.46 1,004,441 +1.53(+1.26%)
Jul 18, 2012 121.80 123.27 119.50 120.93 1,047,851 -1.11(-0.91%)
Jul 17, 2012 122.88 124.22 121.57 122.04 758,818 -0.40(-0.33%)
Jul 16, 2012 122.90 123.68 122.26 122.44 483,141 -0.64(-0.52%)
Jul 13, 2012 122.29 123.77 121.42 123.08 738,210 +1.66(+1.36%)
Jul 12, 2012 124.06 124.47 121.28 121.42 2,024,943 -3.62(-2.89%)
Jul 11, 2012 125.22 126.54 124.02 125.04 434,469 -0.94(-0.75%)
Jul 10, 2012 127.33 127.78 125.00 125.98 407,424 -0.77(-0.61%)
Jul 09, 2012 126.82 127.04 125.78 126.76 275,763 +0.24(+0.19%)
Jul 06, 2012 126.22 126.61 125.58 126.52 349,464 -0.46(-0.36%)
Jul 05, 2012 127.32 127.80 126.78 126.97 370,903 -0.41(-0.32%)
Jul 03, 2012 126.97 128.30 126.73 127.38 191,826 +0.20(+0.15%)
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.