Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Feb 01, 2017
213.86
215.00
212.91
215.00
637,376
+1.88(+0.88%)
Jan 31, 2017
213.45
215.11
211.30
213.12
704,024
+0.19(+0.09%)
Jan 30, 2017
206.96
213.26
206.65
212.93
749,603
+5.44(+2.62%)
Jan 27, 2017
208.57
210.48
205.45
207.49
684,558
+0.61(+0.29%)
Jan 26, 2017
205.30
211.60
200.34
206.89
1,994,882
-5.19(-2.45%)
Jan 25, 2017
212.29
215.13
210.94
212.07
773,611
+0.98(+0.46%)
Jan 24, 2017
212.40
212.85
208.55
211.09
745,023
-2.18(-1.02%)
Jan 23, 2017
215.17
215.56
212.40
213.28
715,557
-1.87(-0.87%)
Jan 20, 2017
216.12
216.12
213.90
215.14
591,233
+0.31(+0.14%)
Jan 19, 2017
216.88
217.30
214.34
214.84
401,382
-1.31(-0.60%)
Jan 18, 2017
214.70
216.94
214.52
216.14
458,246
+1.51(+0.70%)
Jan 17, 2017
220.50
220.79
213.26
214.63
1,027,233
-7.05(-3.18%)
Jan 13, 2017
221.68
221.68
221.68
0
+1.75(+0.80%)
Jan 12, 2017
217.78
220.27
216.80
219.92
323,033
+1.00(+0.46%)
Jan 11, 2017
219.66
220.28
216.44
218.92
701,316
-0.62(-0.28%)
Jan 10, 2017
221.63
222.71
218.78
219.54
608,213
-2.17(-0.98%)
Jan 09, 2017
221.02
222.48
219.39
221.71
494,207
+1.19(+0.54%)
Jan 06, 2017
219.81
221.84
218.37
220.53
543,529
+0.47(+0.21%)
Jan 05, 2017
220.49
222.37
218.39
220.06
464,062
-1.83(-0.82%)
Jan 04, 2017
219.56
222.39
216.60
221.89
548,496
+4.45(+2.05%)
Jan 03, 2017
215.74
217.56
214.16
217.44
502,974
+4.21(+1.97%)
Dec 30, 2016
213.23
213.23
213.23
0
-0.70(-0.33%)
Dec 29, 2016
214.33
215.74
212.60
213.93
448,160
+0.63(+0.30%)
Dec 28, 2016
218.36
218.36
212.27
213.30
661,196
-4.80(-2.20%)
Dec 27, 2016
217.83
219.94
217.46
218.09
242,869
+0.06(+0.03%)
Dec 23, 2016
218.03
218.03
218.03
0
+1.85(+0.85%)
Dec 22, 2016
218.88
218.88
214.35
216.18
409,687
-1.88(-0.86%)
Dec 21, 2016
216.66
220.03
215.22
218.06
357,082
+2.18(+1.01%)
Dec 20, 2016
216.84
217.22
213.83
215.88
297,662
+0.36(+0.16%)
Dec 19, 2016
213.66
217.84
213.54
215.53
495,466
+1.99(+0.93%)
Dec 16, 2016
216.02
216.41
212.61
213.54
872,239
-2.38(-1.10%)
Dec 15, 2016
214.45
217.94
211.84
215.92
544,832
+1.30(+0.60%)
Dec 14, 2016
217.36
219.19
213.11
214.62
615,129
-2.51(-1.16%)
Dec 13, 2016
216.80
217.43
213.27
217.13
458,259
+1.94(+0.90%)
Dec 12, 2016
216.73
218.92
213.66
215.19
462,650
-1.49(-0.69%)
Dec 09, 2016
221.28
221.46
211.42
216.68
999,541
-7.16(-3.20%)
Dec 08, 2016
218.52
225.54
216.32
223.84
791,532
+5.95(+2.73%)
Dec 07, 2016
211.93
218.38
210.82
217.90
681,721
+5.92(+2.79%)
Dec 06, 2016
209.00
212.07
206.96
211.98
593,920
+3.52(+1.69%)
Dec 05, 2016
205.25
210.25
204.60
208.46
730,302
+4.37(+2.14%)
Dec 02, 2016
205.06
209.95
201.39
204.10
1,025,945
-8.84(-4.15%)
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
.