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 30, 2014 223.01 225.43 221.53 225.16 1,382,257 +1.90(+0.85%)
Apr 29, 2014 219.14 223.35 218.04 223.26 1,095,157 +4.58(+2.09%)
Apr 28, 2014 220.72 221.57 215.50 218.68 1,449,615 -1.10(-0.50%)
Apr 25, 2014 224.32 224.48 219.47 219.78 1,597,148 -4.82(-2.15%)
Apr 24, 2014 226.19 226.97 220.47 224.60 1,774,774 -0.73(-0.32%)
Apr 23, 2014 225.25 228.60 224.28 225.33 2,044,837 +0.30(+0.13%)
Apr 22, 2014 228.64 230.90 223.44 225.03 1,577,015 -2.28(-1.00%)
Apr 21, 2014 228.62 229.14 225.27 227.31 2,051,101 -0.79(-0.35%)
Apr 17, 2014 230.84 228.10 228.10 228.10 2,275,985 -17.69(-7.20%)
Apr 16, 2014 241.28 246.20 240.79 245.80 1,336,562 +6.25(+2.61%)
Apr 15, 2014 234.26 241.00 234.11 239.55 1,713,807 +5.20(+2.22%)
Apr 14, 2014 231.52 235.16 229.84 234.35 1,756,366 +5.02(+2.19%)
Apr 11, 2014 233.75 236.07 228.73 229.33 1,327,389 -6.87(-2.91%)
Apr 10, 2014 246.66 247.79 235.72 236.20 1,250,661 -10.54(-4.27%)
Apr 09, 2014 240.25 247.07 239.40 246.74 1,285,650 +8.25(+3.46%)
Apr 08, 2014 238.29 241.12 234.64 238.49 1,238,054 -0.20(-0.08%)
Apr 07, 2014 243.41 244.88 231.50 238.69 2,294,165 -5.83(-2.38%)
Apr 04, 2014 250.02 250.59 244.19 244.51 1,197,269 -3.39(-1.37%)
Apr 03, 2014 254.36 255.17 247.05 247.90 1,270,538 -5.17(-2.04%)
Apr 02, 2014 254.86 255.83 251.35 253.07 828,203 -0.63(-0.25%)
Apr 01, 2014 255.58 255.91 250.80 253.70 1,150,042 +0.10(+0.04%)
Mar 31, 2014 256.77 258.48 250.92 253.60 1,145,930 -1.66(-0.65%)
Mar 28, 2014 254.62 258.66 253.52 255.25 937,048 +0.93(+0.37%)
Mar 27, 2014 252.28 254.53 249.38 254.32 1,096,198 +0.65(+0.26%)
Mar 26, 2014 259.87 262.16 253.50 253.67 1,155,134 -5.56(-2.14%)
Mar 25, 2014 263.20 264.54 256.67 259.23 1,174,408 -2.00(-0.77%)
Mar 24, 2014 268.17 269.84 260.11 261.23 1,101,118 -5.44(-2.04%)
Mar 21, 2014 276.53 279.69 266.68 266.68 2,191,919 -7.23(-2.64%)
Mar 20, 2014 264.53 274.11 264.33 273.91 1,022,558 +9.18(+3.47%)
Mar 19, 2014 268.53 271.80 262.48 264.73 1,002,476 -3.37(-1.26%)
Mar 18, 2014 264.02 268.18 262.74 268.10 1,088,295 +5.81(+2.21%)
Mar 17, 2014 260.00 267.42 259.61 262.29 1,160,625 +2.98(+1.15%)
Mar 14, 2014 258.53 261.61 256.02 259.31 752,639 +0.42(+0.16%)
Mar 13, 2014 267.16 267.42 256.75 258.89 550,231 -7.20(-2.71%)
Mar 12, 2014 263.73 266.28 260.07 266.10 438,502 +0.47(+0.18%)
Mar 11, 2014 265.58 267.68 263.53 265.63 498,303 +1.10(+0.42%)
Mar 10, 2014 268.13 269.27 263.41 264.54 525,860 -3.33(-1.24%)
Mar 07, 2014 267.40 268.56 265.25 267.87 446,360 +1.53(+0.57%)
Mar 06, 2014 265.77 266.93 262.51 266.34 521,825 +1.99(+0.75%)
Mar 05, 2014 265.75 266.55 262.50 264.35 426,722 -2.91(-1.09%)
Mar 04, 2014 262.45 267.63 262.12 267.26 564,996 +8.31(+3.21%)
Mar 03, 2014 261.85 261.86 255.09 258.95 815,060 -6.43(-2.42%)
Feb 28, 2014 265.02 267.50 262.51 265.38 697,868 +0.78(+0.30%)
Feb 27, 2014 263.05 266.47 261.29 264.60 680,284 -0.94(-0.35%)
Feb 26, 2014 267.31 268.49 264.48 265.54 729,672 -0.19(-0.07%)
Feb 25, 2014 265.78 269.73 264.62 265.73 633,690 -0.76(-0.29%)
Feb 24, 2014 261.78 268.28 261.31 266.49 697,246 +3.12(+1.18%)
Feb 21, 2014 265.29 265.93 262.81 263.37 740,015 -1.19(-0.45%)
Feb 20, 2014 263.08 264.75 259.94 264.56 945,174 +3.30(+1.26%)
Feb 19, 2014 264.94 265.77 260.61 261.27 431,895 -3.02(-1.14%)
Feb 18, 2014 260.24 264.38 260.17 264.28 524,905 +3.56(+1.36%)
Feb 14, 2014 260.06 260.73 260.73 260.73 462,072 +0.66(+0.25%)
Feb 13, 2014 256.45 260.29 254.03 260.07 737,988 +2.70(+1.05%)
Feb 12, 2014 254.94 259.07 254.20 257.37 773,892 +2.42(+0.95%)
Feb 11, 2014 249.00 256.38 248.17 254.95 792,640 +5.49(+2.20%)
Feb 10, 2014 248.20 249.52 244.85 249.46 989,447 +2.72(+1.10%)
Feb 07, 2014 242.04 251.87 241.12 246.74 1,416,183 +6.08(+2.53%)
Feb 06, 2014 222.01 240.87 221.19 240.66 2,081,272 +22.66(+10.40%)
Feb 05, 2014 218.86 221.02 214.57 218.00 1,149,088 -2.31(-1.05%)
Feb 04, 2014 219.77 221.71 219.14 220.30 646,119 +0.88(+0.40%)
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.