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 (%)
Aug 31, 2017 212.28 213.13 210.14 211.81 411,306 +0.38(+0.18%)
Aug 30, 2017 209.78 211.60 208.22 211.43 335,186 +1.36(+0.65%)
Aug 29, 2017 208.20 210.33 207.72 210.07 342,632 -0.04(-0.02%)
Aug 28, 2017 209.83 210.73 208.43 210.10 296,283 +1.56(+0.75%)
Aug 25, 2017 209.78 210.88 207.98 208.54 420,164 -0.83(-0.39%)
Aug 24, 2017 207.94 211.34 207.94 209.37 353,581 +1.95(+0.94%)
Aug 23, 2017 208.23 208.77 205.75 207.43 590,967 -1.93(-0.92%)
Aug 22, 2017 208.53 210.63 208.18 209.35 469,274 +1.62(+0.78%)
Aug 21, 2017 207.66 208.87 206.95 207.73 492,477 -0.11(-0.05%)
Aug 18, 2017 209.05 210.16 207.62 207.84 419,052 -1.64(-0.78%)
Aug 17, 2017 214.13 215.57 209.32 209.48 546,413 -5.26(-2.45%)
Aug 16, 2017 213.33 216.46 212.76 214.74 593,485 +2.04(+0.96%)
Aug 15, 2017 209.47 214.28 207.62 212.71 957,519 +3.79(+1.82%)
Aug 14, 2017 211.03 212.65 207.62 208.91 808,614 -0.22(-0.10%)
Aug 11, 2017 207.98 209.85 207.38 209.13 583,838 +0.40(+0.19%)
Aug 10, 2017 215.41 215.65 207.74 208.72 1,348,936 -9.12(-4.19%)
Aug 09, 2017 220.24 220.24 216.84 217.84 524,295 -2.82(-1.28%)
Aug 08, 2017 223.07 224.21 220.29 220.66 532,202 -3.30(-1.47%)
Aug 07, 2017 223.56 225.46 223.48 223.96 291,804 -0.28(-0.13%)
Aug 04, 2017 225.86 226.24 223.98 224.25 315,398 -0.67(-0.30%)
Aug 03, 2017 225.13 226.19 224.07 224.92 404,077 -0.42(-0.19%)
Aug 02, 2017 224.82 226.16 224.00 225.34 513,567 +0.53(+0.24%)
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.