| ALLIANCE DATA SYSTEMS Add to My Watchlist | (NYSE: ADS) |
| ALLIANCE DATA | 54.99 | -0.84 (-1.50%) | 1,440,886 |
| Historical Data for ADS |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 56.27 | 56.63 | 54.80 | 1,440,886 | 54.99 | -0.85 -1.52% |
| 02/08/10 | 55.50 | 56.96 | 55.29 | 2,274,395 | 55.84 | +0.54 +0.98% |
| 02/05/10 | 53.42 | 55.34 | 52.70 | 2,418,066 | 55.30 | +2.25 +4.24% |
| 02/04/10 | 54.34 | 55.51 | 52.89 | 2,463,525 | 53.05 | -1.65 -3.02% |
| 02/03/10 | 58.21 | 58.96 | 54.37 | 6,909,421 | 54.70 | -6.76 -11.00% |
| 02/02/10 | 61.20 | 62.15 | 60.63 | 1,188,588 | 61.46 | +0.98 +1.62% |
| 02/01/10 | 59.82 | 61.05 | 59.48 | 626,323 | 60.48 | +1.02 +1.72% |
| 01/29/10 | 60.33 | 60.94 | 59.43 | 931,620 | 59.46 | -0.49 -0.82% |
| 01/28/10 | 60.72 | 60.72 | 59.29 | 733,260 | 59.95 | -0.61 -1.01% |
| 01/27/10 | 60.01 | 60.71 | 59.18 | 1,486,345 | 60.56 | +0.14 +0.23% |
| 01/26/10 | 60.10 | 61.06 | 59.47 | 859,625 | 60.42 | +0.17 +0.28% |
| 01/25/10 | 61.71 | 62.02 | 60.25 | 857,956 | 60.25 | -1.07 -1.74% |
| 01/22/10 | 63.61 | 63.79 | 61.10 | 1,409,247 | 61.32 | -2.51 -3.93% |
| 01/21/10 | 65.89 | 66.74 | 62.50 | 2,469,874 | 63.83 | -3.30 -4.92% |
| 01/20/10 | 66.51 | 67.44 | 66.28 | 621,178 | 67.13 | -0.12 -0.18% |
| 01/19/10 | 65.46 | 67.35 | 65.46 | 1,032,642 | 67.25 | +1.61 +2.45% |
| 01/18/10 | 65.64 | 65.64 | 65.64 | 0 | 65.64 | 0.00 0.00% |
| 01/15/10 | 66.69 | 66.81 | 65.33 | 711,760 | 65.64 | -1.05 -1.57% |
| 01/14/10 | 66.47 | 66.82 | 66.09 | 362,485 | 66.69 | +0.07 +0.11% |
| 01/13/10 | 66.71 | 67.15 | 65.58 | 720,574 | 66.62 | -0.02 -0.03% |
| 01/12/10 | 67.17 | 67.52 | 66.03 | 746,187 | 66.64 | -1.11 -1.64% |
| 01/11/10 | 67.85 | 67.93 | 67.34 | 587,343 | 67.75 | +0.07 +0.10% |
| 01/08/10 | 68.22 | 68.47 | 66.74 | 1,106,412 | 67.68 | +0.72 +1.08% |
| 01/07/10 | 66.31 | 67.10 | 65.34 | 948,809 | 66.96 | +0.61 +0.92% |
| 01/06/10 | 66.00 | 66.99 | 65.68 | 922,302 | 66.35 | +0.33 +0.50% |
| 01/05/10 | 65.81 | 66.20 | 65.59 | 369,244 | 66.02 | +0.13 +0.20% |
| 01/04/10 | 65.00 | 66.00 | 64.96 | 794,264 | 65.89 | +1.30 +2.01% |
| 01/01/10 | 64.59 | 64.59 | 64.59 | 0 | 64.59 | 0.00 0.00% |
| 12/31/09 | 65.00 | 65.49 | 64.56 | 399,230 | 64.59 | -0.46 -0.71% |
| 12/30/09 | 64.54 | 65.47 | 64.51 | 346,154 | 65.05 | +0.41 +0.63% |
| 12/29/09 | 64.87 | 64.93 | 64.35 | 327,731 | 64.64 | -0.04 -0.06% |
| 12/28/09 | 64.61 | 64.69 | 63.94 | 407,690 | 64.68 | +0.20 +0.31% |
| 12/25/09 | 64.29 | 64.71 | 64.23 | 123,936 | 64.48 | 0.00 0.00% |
| 12/24/09 | 64.29 | 64.71 | 64.23 | 123,936 | 64.48 | +0.03 +0.05% |
| 12/23/09 | 64.06 | 64.62 | 63.52 | 405,491 | 64.45 | +0.34 +0.53% |
| 12/22/09 | 64.71 | 65.17 | 64.02 | 532,495 | 64.11 | -0.29 -0.45% |
| 12/21/09 | 65.01 | 65.77 | 64.24 | 668,408 | 64.40 | -0.26 -0.40% |
| 12/18/09 | 64.56 | 64.79 | 63.92 | 986,269 | 64.66 | +0.33 +0.51% |
| 12/17/09 | 64.49 | 65.35 | 63.96 | 709,145 | 64.33 | -0.41 -0.63% |
| 12/16/09 | 65.10 | 65.44 | 64.34 | 680,287 | 64.74 | +0.05 +0.08% |
| 12/15/09 | 64.97 | 65.60 | 64.48 | 654,064 | 64.69 | -0.23 -0.35% |
| 12/14/09 | 64.31 | 64.99 | 64.09 | 837,819 | 64.92 | +1.56 +2.46% |
| 12/11/09 | 63.60 | 64.06 | 63.31 | 757,160 | 63.36 | +0.10 +0.16% |
| 12/10/09 | 62.31 | 63.35 | 62.31 | 692,675 | 63.26 | +1.42 +2.30% |
| 12/09/09 | 60.92 | 62.09 | 60.53 | 778,849 | 61.84 | +1.03 +1.69% |
| 12/08/09 | 59.93 | 61.25 | 59.02 | 1,231,049 | 60.81 | +0.61 +1.01% |
| 12/07/09 | 61.20 | 61.40 | 60.20 | 1,023,593 | 60.20 | -0.96 -1.57% |
| 12/04/09 | 61.42 | 62.03 | 60.13 | 1,340,682 | 61.16 | +0.51 +0.84% |
| 12/03/09 | 60.80 | 61.54 | 60.51 | 646,272 | 60.65 | +0.25 +0.41% |
| 12/02/09 | 61.23 | 62.00 | 60.37 | 753,929 | 60.40 | -1.10 -1.79% |
| \/ Download Data To Spreadsheet | ||||||
