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 (%)
Sep 30, 2015
236.83
241.86
236.83
241.06
648,688
+7.24(+3.10%)
Sep 29, 2015
232.06
234.66
230.40
233.82
593,119
+1.61(+0.69%)
Sep 28, 2015
238.80
239.19
232.02
232.21
684,167
-9.15(-3.79%)
Sep 25, 2015
239.16
243.28
237.62
241.36
651,212
+4.91(+2.08%)
Sep 24, 2015
234.89
236.94
232.91
236.44
625,868
-0.76(-0.32%)
Sep 23, 2015
235.28
237.98
233.09
237.21
319,210
+2.29(+0.97%)
Sep 22, 2015
235.64
237.00
231.61
234.92
470,115
-3.36(-1.41%)
Sep 21, 2015
235.93
239.20
234.65
238.28
304,980
+4.03(+1.72%)
Sep 18, 2015
237.35
237.35
233.53
234.25
615,443
-3.43(-1.44%)
Sep 17, 2015
236.75
240.42
234.05
237.68
405,384
+0.88(+0.37%)
Sep 16, 2015
238.85
239.73
236.04
236.80
341,839
-1.89(-0.79%)
Sep 15, 2015
235.55
240.42
233.76
238.69
379,322
+4.21(+1.79%)
Sep 14, 2015
236.16
237.80
233.47
234.48
337,268
-1.60(-0.68%)
Sep 11, 2015
233.78
236.10
231.79
236.08
393,064
+1.76(+0.75%)
Sep 10, 2015
232.77
236.41
232.44
234.32
411,458
+0.04(+0.02%)
Sep 09, 2015
240.83
241.54
233.85
234.28
371,628
-5.42(-2.26%)
Sep 08, 2015
237.91
239.85
236.14
239.70
567,632
+6.53(+2.80%)
Sep 04, 2015
235.58
233.17
233.17
233.17
468,626
-5.83(-2.44%)
Sep 03, 2015
239.14
241.95
238.29
238.99
378,130
+1.16(+0.49%)
Sep 02, 2015
238.57
238.57
234.72
237.83
462,441
+2.90(+1.23%)
Sep 01, 2015
233.75
239.34
233.28
234.94
549,444
-4.46(-1.86%)
Aug 31, 2015
243.30
243.87
239.23
239.39
515,308
-4.71(-1.93%)
Aug 28, 2015
244.55
245.37
241.41
244.10
435,752
-1.47(-0.60%)
Aug 27, 2015
242.20
246.66
241.15
245.57
667,664
+5.60(+2.33%)
Aug 26, 2015
235.63
240.27
231.80
239.97
657,209
+9.69(+4.21%)
Aug 25, 2015
235.77
240.59
229.97
230.28
722,153
+0.33(+0.14%)
Aug 24, 2015
228.58
239.23
225.17
229.96
851,430
-11.33(-4.69%)
Aug 21, 2015
246.32
247.67
241.05
241.28
589,538
-6.90(-2.78%)
Aug 20, 2015
249.92
252.09
248.10
248.18
405,913
-1.81(-0.72%)
Aug 19, 2015
252.82
254.38
249.60
249.99
317,124
-4.58(-1.80%)
Aug 18, 2015
252.19
256.09
252.02
254.57
318,533
+2.02(+0.80%)
Aug 17, 2015
253.40
254.29
250.81
252.55
489,483
-2.29(-0.90%)
Aug 14, 2015
251.81
256.17
250.67
254.84
526,473
+4.52(+1.81%)
Aug 13, 2015
251.43
252.14
249.54
250.31
320,109
-0.57(-0.23%)
Aug 12, 2015
248.59
251.65
246.43
250.88
569,576
+1.43(+0.57%)
Aug 11, 2015
249.82
252.28
246.66
249.45
687,689
-2.09(-0.83%)
Aug 10, 2015
253.85
255.15
251.42
251.54
445,764
+0.07(+0.03%)
Aug 07, 2015
250.52
253.75
248.66
251.47
399,947
+0.64(+0.26%)
Aug 06, 2015
256.53
256.53
250.12
250.82
328,819
-5.67(-2.21%)
Aug 05, 2015
258.46
261.37
256.18
256.49
285,586
-0.22(-0.09%)
Aug 04, 2015
254.63
256.92
252.85
256.72
470,104
+2.23(+0.88%)
Aug 03, 2015
256.23
257.57
252.54
254.48
451,505
-1.53(-0.60%)
Jul 31, 2015
254.41
256.19
251.61
256.01
461,623
+2.36(+0.93%)
Jul 30, 2015
252.44
254.43
248.66
253.65
508,316
-0.32(-0.12%)
Jul 29, 2015
253.23
256.18
252.71
253.97
1,018,960
+1.90(+0.75%)
Jul 28, 2015
249.01
253.71
246.62
252.07
705,531
+3.55(+1.43%)
Jul 27, 2015
254.18
254.72
247.85
248.53
648,491
-6.62(-2.59%)
Jul 24, 2015
264.95
265.28
250.12
255.14
1,674,246
-9.52(-3.60%)
Jul 23, 2015
278.00
278.29
264.09
264.67
1,514,691
-16.15(-5.75%)
Jul 22, 2015
278.03
281.90
278.03
280.81
490,273
+1.97(+0.71%)
Jul 21, 2015
282.92
283.89
278.04
278.84
319,174
-2.88(-1.02%)
Jul 20, 2015
281.33
283.67
280.94
281.72
295,437
+0.27(+0.10%)
Jul 17, 2015
280.82
283.32
279.18
281.45
366,679
+0.20(+0.07%)
Jul 16, 2015
281.49
285.07
279.65
281.24
511,693
+1.97(+0.71%)
Jul 15, 2015
284.10
284.10
278.52
279.27
502,400
-4.53(-1.60%)
Jul 14, 2015
283.52
286.48
282.40
283.80
254,533
+0.69(+0.24%)
Jul 13, 2015
283.85
284.36
281.30
283.11
249,376
+2.08(+0.74%)
Jul 10, 2015
279.67
281.47
276.05
281.04
437,992
+6.04(+2.20%)
Jul 09, 2015
276.25
277.54
274.39
275.00
506,924
+1.63(+0.60%)
Jul 08, 2015
275.55
277.83
272.86
273.37
515,991
-4.91(-1.76%)
Jul 07, 2015
275.59
278.99
272.54
278.27
423,370
+2.85(+1.03%)
Jul 06, 2015
273.36
277.11
270.96
275.43
401,935
+0.17(+0.06%)
Jul 02, 2015
274.41
275.26
275.26
275.26
297,376
+2.66(+0.98%)
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
.