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 (%)
Dec 31, 2014
267.52
266.26
266.26
266.26
271,700
-0.77(-0.29%)
Dec 30, 2014
270.03
271.83
266.50
267.03
327,220
-4.16(-1.53%)
Dec 29, 2014
270.63
271.91
267.92
271.19
433,515
+0.21(+0.08%)
Dec 26, 2014
270.40
272.45
269.49
270.98
212,480
+0.86(+0.32%)
Dec 24, 2014
269.84
270.12
270.12
270.12
116,995
+0.44(+0.16%)
Dec 23, 2014
270.66
271.85
268.78
269.68
359,762
+0.26(+0.10%)
Dec 22, 2014
270.67
271.40
267.94
269.42
382,247
-0.05(-0.02%)
Dec 19, 2014
271.91
272.69
267.55
269.47
873,159
-0.63(-0.23%)
Dec 18, 2014
266.22
270.15
263.58
270.10
685,916
+6.80(+2.58%)
Dec 17, 2014
260.81
264.09
260.03
263.31
773,527
+4.00(+1.54%)
Dec 16, 2014
262.63
263.95
259.21
259.30
976,652
-3.64(-1.38%)
Dec 15, 2014
256.90
264.37
256.27
262.94
926,491
+7.60(+2.98%)
Dec 12, 2014
257.48
259.16
255.12
255.34
731,154
-3.43(-1.33%)
Dec 11, 2014
259.09
264.64
258.41
258.77
660,898
+0.67(+0.26%)
Dec 10, 2014
258.76
260.80
255.25
258.10
853,529
+0.19(+0.07%)
Dec 09, 2014
257.26
259.03
253.32
257.92
2,020,290
-1.15(-0.44%)
Dec 08, 2014
259.10
261.96
257.51
259.06
607,237
+0.07(+0.03%)
Dec 05, 2014
259.56
260.69
258.12
258.99
345,759
-0.39(-0.15%)
Dec 04, 2014
261.90
261.90
258.06
259.38
493,676
-2.60(-0.99%)
Dec 03, 2014
263.15
265.25
261.27
261.98
490,000
-1.43(-0.54%)
Dec 02, 2014
263.09
264.51
259.76
263.41
466,324
+1.28(+0.49%)
Dec 01, 2014
263.62
264.77
261.65
262.12
534,066
-3.96(-1.49%)
Nov 28, 2014
266.32
266.82
263.86
266.09
221,595
+1.40(+0.53%)
Nov 26, 2014
265.89
264.69
264.69
264.69
335,838
-0.20(-0.07%)
Nov 25, 2014
267.30
269.00
264.58
264.89
501,974
-1.51(-0.57%)
Nov 24, 2014
266.67
267.63
265.51
266.40
358,527
+1.02(+0.39%)
Nov 21, 2014
267.77
269.31
264.72
265.37
538,883
+0.25(+0.10%)
Nov 20, 2014
260.63
265.22
259.02
265.12
413,913
+3.92(+1.50%)
Nov 19, 2014
261.52
262.26
259.44
261.20
441,139
-1.28(-0.49%)
Nov 18, 2014
262.12
263.45
261.12
262.49
383,044
+1.04(+0.40%)
Nov 17, 2014
265.71
266.21
260.16
261.44
538,508
-4.26(-1.60%)
Nov 14, 2014
264.54
266.73
263.68
265.71
971,709
+1.15(+0.43%)
Nov 13, 2014
264.78
265.09
261.80
264.56
411,318
+0.93(+0.35%)
Nov 12, 2014
262.86
265.20
261.93
263.63
377,215
-0.98(-0.37%)
Nov 11, 2014
264.90
266.15
263.10
264.61
389,458
-0.66(-0.25%)
Nov 10, 2014
263.28
265.83
261.83
265.27
607,091
+1.28(+0.49%)
Nov 07, 2014
265.84
265.84
262.72
263.99
379,250
-1.28(-0.48%)
Nov 06, 2014
263.97
265.34
262.74
265.26
332,024
+0.89(+0.34%)
Nov 05, 2014
260.25
264.51
259.55
264.37
542,072
+5.50(+2.13%)
Nov 04, 2014
261.65
262.25
256.82
258.87
576,963
-3.48(-1.33%)
Nov 03, 2014
263.85
265.18
261.50
262.35
511,175
-1.40(-0.53%)
Oct 31, 2014
265.20
266.95
262.14
263.74
675,801
+0.35(+0.13%)
Oct 30, 2014
255.66
263.67
255.42
263.39
560,660
+5.93(+2.30%)
Oct 29, 2014
260.91
260.99
255.88
257.46
478,228
-3.61(-1.38%)
Oct 28, 2014
255.23
261.43
254.20
261.07
476,302
+6.91(+2.72%)
Oct 27, 2014
254.11
254.77
254.57
254.17
469,216
-0.41(-0.16%)
Oct 24, 2014
254.70
255.71
252.66
254.57
401,124
+0.24(+0.10%)
Oct 23, 2014
251.99
257.48
251.27
254.33
630,171
+4.18(+1.67%)
Oct 22, 2014
251.49
256.78
248.88
250.15
1,225,859
+0.57(+0.23%)
Oct 21, 2014
245.42
249.71
244.51
249.59
813,034
+6.60(+2.72%)
Oct 20, 2014
241.41
243.18
239.40
242.99
762,054
+1.24(+0.51%)
Oct 17, 2014
238.18
244.32
236.63
241.75
1,241,842
+7.05(+3.00%)
Oct 16, 2014
221.53
237.15
218.70
234.70
1,441,210
+12.54(+5.64%)
Oct 15, 2014
220.94
223.93
214.59
222.16
1,121,269
-0.55(-0.25%)
Oct 14, 2014
219.44
225.47
217.27
222.71
863,977
+4.33(+1.98%)
Oct 13, 2014
221.30
223.46
217.99
218.39
658,574
-2.19(-0.99%)
Oct 10, 2014
224.94
226.63
220.46
220.57
954,740
-4.68(-2.08%)
Oct 09, 2014
232.22
232.25
224.12
225.25
817,949
-6.50(-2.80%)
Oct 08, 2014
227.15
232.03
223.63
231.75
527,672
+5.37(+2.37%)
Oct 07, 2014
230.47
231.39
226.38
226.38
600,514
-5.83(-2.51%)
Oct 06, 2014
234.82
235.84
230.81
232.21
533,664
-2.22(-0.95%)
Oct 03, 2014
228.46
234.75
228.01
234.43
563,230
+7.62(+3.36%)
Oct 02, 2014
224.51
227.30
223.06
226.81
501,452
+0.96(+0.42%)
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
.