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 (%)
Apr 28, 2017 242.46 242.72 227.88 233.48 1,963,653 -10.20(-4.19%)
Apr 27, 2017 245.84 245.84 243.24 243.69 436,989 -1.67(-0.68%)
Apr 26, 2017 245.91 246.66 244.67 245.36 383,561 -0.64(-0.26%)
Apr 25, 2017 244.54 247.14 244.38 246.00 511,023 +2.00(+0.82%)
Apr 24, 2017 246.60 246.88 243.75 244.00 808,679 +1.27(+0.52%)
Apr 21, 2017 244.12 249.03 241.76 242.72 1,166,703 -1.04(-0.43%)
Apr 20, 2017 235.65 246.36 232.35 243.76 1,496,584 +18.69(+8.30%)
Apr 19, 2017 223.28 225.62 220.94 225.08 854,838 +2.47(+1.11%)
Apr 18, 2017 222.57 224.46 221.40 222.61 531,729 -0.48(-0.21%)
Apr 17, 2017 221.28 224.35 220.24 223.08 632,679 +3.37(+1.53%)
Apr 13, 2017 223.19 223.52 219.59 219.72 518,039 -3.73(-1.67%)
Apr 12, 2017 222.92 225.81 222.86 223.45 723,867 +0.52(+0.24%)
Apr 11, 2017 229.16 230.49 219.88 222.92 1,954,851 -8.72(-3.76%)
Apr 10, 2017 234.12 235.85 231.35 231.64 649,492 -3.16(-1.35%)
Apr 07, 2017 235.89 237.76 234.63 234.80 589,130 -2.17(-0.92%)
Apr 06, 2017 234.73 238.25 233.92 236.97 451,359 +2.90(+1.24%)
Apr 05, 2017 235.42 238.45 233.62 234.07 673,479 -0.66(-0.28%)
Apr 04, 2017 233.08 236.92 232.86 234.74 1,035,358 +0.60(+0.26%)
Apr 03, 2017 233.60 235.01 231.24 234.14 783,338 +1.24(+0.53%)
Mar 31, 2017 232.67 233.83 231.89 232.90 534,825 +0.11(+0.05%)
Mar 30, 2017 229.46 233.30 228.88 232.78 487,478 +3.32(+1.45%)
Mar 29, 2017 228.80 229.75 227.74 229.46 291,089 +0.59(+0.26%)
Mar 28, 2017 227.27 229.66 226.88 228.87 536,940 +1.19(+0.52%)
Mar 27, 2017 225.80 228.53 223.17 227.69 660,284 -0.34(-0.15%)
Mar 24, 2017 228.42 229.81 226.39 228.02 364,971 +0.81(+0.36%)
Mar 23, 2017 225.23 228.95 225.09 227.21 397,890 +1.92(+0.85%)
Mar 22, 2017 223.96 226.57 223.55 225.29 356,102 +1.48(+0.66%)
Mar 21, 2017 228.41 230.13 223.55 223.81 741,519 -4.91(-2.15%)
Mar 20, 2017 229.64 230.11 227.66 228.72 538,948 -0.44(-0.19%)
Mar 17, 2017 229.72 230.72 228.56 229.16 733,318 -0.07(-0.03%)
Mar 16, 2017 230.26 230.83 227.84 229.24 416,474 -0.43(-0.19%)
Mar 15, 2017 230.45 230.89 225.87 229.67 827,674 +0.02(+0.01%)
Mar 14, 2017 230.59 231.00 228.39 229.65 634,557 -2.14(-0.92%)
Mar 13, 2017 232.69 233.77 231.44 231.79 318,804 -0.36(-0.15%)
Mar 10, 2017 232.90 234.94 231.13 232.15 529,526 +0.25(+0.11%)
Mar 09, 2017 230.46 232.53 229.43 231.89 409,035 +1.63(+0.71%)
Mar 08, 2017 230.17 232.72 228.77 230.27 418,910 +1.07(+0.47%)
Mar 07, 2017 229.90 230.02 227.79 229.20 367,228 -0.38(-0.16%)
Mar 06, 2017 226.89 230.67 225.08 229.57 549,923 +0.77(+0.34%)
Mar 03, 2017 227.65 229.55 226.37 228.81 832,616 +0.65(+0.28%)
Mar 02, 2017 231.72 232.67 227.93 228.16 500,747 -3.44(-1.49%)
Mar 01, 2017 228.84 233.10 227.65 231.60 664,979 +4.34(+1.91%)
Feb 28, 2017 231.15 231.17 226.50 227.26 986,518 -3.54(-1.54%)
Feb 27, 2017 228.98 231.47 228.07 230.81 786,975 +1.83(+0.80%)
Feb 24, 2017 225.29 229.26 224.31 228.98 815,020 +2.23(+0.99%)
Feb 23, 2017 225.03 227.77 223.80 226.74 698,555 +2.39(+1.06%)
Feb 22, 2017 222.76 225.80 221.09 224.36 471,132 +0.38(+0.17%)
Feb 21, 2017 219.31 224.39 215.95 223.97 685,023 +4.13(+1.88%)
Feb 17, 2017 219.84 219.84 219.84 0 +3.39(+1.57%)
Feb 16, 2017 216.52 216.95 215.06 216.44 388,428 +0.79(+0.36%)
Feb 15, 2017 214.00 216.38 212.84 215.66 347,365 +1.10(+0.51%)
Feb 14, 2017 212.12 215.63 211.83 214.55 706,396 +1.48(+0.69%)
Feb 13, 2017 213.20 214.44 212.82 213.08 420,655 +1.22(+0.57%)
Feb 10, 2017 213.36 213.36 209.39 211.86 497,325 -1.50(-0.70%)
Feb 09, 2017 210.80 214.57 210.80 213.36 531,840 +2.69(+1.28%)
Feb 08, 2017 210.10 212.87 209.81 210.68 652,958 +0.61(+0.29%)
Feb 07, 2017 211.00 212.45 209.70 210.07 637,087 -1.29(-0.61%)
Feb 06, 2017 212.86 214.39 210.59 211.36 510,008 -1.54(-0.72%)
Feb 03, 2017 212.19 214.24 212.19 212.90 497,526 +2.02(+0.96%)
Feb 02, 2017 213.98 214.55 210.45 210.88 716,853 -4.12(-1.91%)
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.