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 29, 2016
198.61
199.67
195.48
195.59
775,494
-2.38(-1.20%)
Feb 26, 2016
198.31
201.00
197.32
197.97
661,810
+0.08(+0.04%)
Feb 25, 2016
196.72
197.98
194.25
197.89
618,380
+1.71(+0.87%)
Feb 24, 2016
192.13
196.82
188.95
196.18
603,765
+4.00(+2.08%)
Feb 23, 2016
194.54
198.98
192.09
192.17
828,624
-4.12(-2.10%)
Feb 22, 2016
191.35
199.63
191.35
196.30
1,040,720
+6.08(+3.20%)
Feb 19, 2016
183.69
190.34
181.51
190.22
1,094,693
+6.45(+3.51%)
Feb 18, 2016
181.55
187.68
181.51
183.77
928,122
+4.67(+2.61%)
Feb 17, 2016
175.78
180.94
174.82
179.10
848,057
+4.58(+2.62%)
Feb 16, 2016
171.12
176.74
170.82
174.52
1,230,242
+4.50(+2.65%)
Feb 12, 2016
170.46
170.01
170.01
170.01
724,426
+2.05(+1.22%)
Feb 11, 2016
165.89
170.25
165.00
167.96
835,376
-1.54(-0.91%)
Feb 10, 2016
166.56
172.58
166.01
169.50
1,039,275
+4.64(+2.81%)
Feb 09, 2016
168.67
170.19
164.41
164.86
1,811,128
-6.16(-3.60%)
Feb 08, 2016
168.88
172.25
167.93
171.03
1,925,481
-3.24(-1.86%)
Feb 05, 2016
183.28
185.01
171.89
174.26
1,981,282
-9.49(-5.16%)
Feb 04, 2016
180.09
185.19
178.72
183.75
1,250,802
+2.52(+1.39%)
Feb 03, 2016
182.65
183.22
176.92
181.23
1,535,497
+0.38(+0.21%)
Feb 02, 2016
189.63
189.73
179.44
180.85
1,781,378
-11.42(-5.94%)
Feb 01, 2016
186.16
194.85
185.10
192.27
1,614,524
+6.30(+3.39%)
Jan 29, 2016
185.74
200.86
185.31
185.97
2,859,663
+0.74(+0.40%)
Jan 28, 2016
210.46
215.39
184.14
185.23
3,632,198
-44.49(-19.37%)
Jan 27, 2016
231.90
235.56
228.64
229.72
814,079
-2.61(-1.12%)
Jan 26, 2016
229.03
233.47
226.76
232.33
1,000,092
+3.92(+1.72%)
Jan 25, 2016
231.38
232.39
227.68
228.41
524,873
-3.56(-1.54%)
Jan 22, 2016
235.12
236.81
230.56
231.97
695,135
+0.38(+0.16%)
Jan 21, 2016
229.92
235.46
228.71
231.59
547,819
+1.71(+0.75%)
Jan 20, 2016
230.11
231.85
220.69
229.88
772,693
-4.65(-1.98%)
Jan 19, 2016
237.55
239.26
231.30
234.53
835,804
+0.64(+0.27%)
Jan 15, 2016
230.10
233.89
233.89
233.89
803,282
-4.62(-1.94%)
Jan 14, 2016
231.82
240.18
230.10
238.51
886,342
+7.12(+3.08%)
Jan 13, 2016
240.79
240.79
230.57
231.39
532,931
-8.10(-3.38%)
Jan 12, 2016
237.95
240.32
234.28
239.49
491,576
+3.88(+1.65%)
Jan 11, 2016
239.47
240.17
233.61
235.61
886,235
-3.62(-1.51%)
Jan 08, 2016
244.82
246.08
238.98
239.23
627,039
-4.67(-1.92%)
Jan 07, 2016
248.47
251.30
243.44
243.90
650,041
-7.59(-3.02%)
Jan 06, 2016
252.55
255.60
250.55
251.49
553,377
-3.60(-1.41%)
Jan 05, 2016
253.60
256.74
252.62
255.09
389,933
+2.18(+0.86%)
Jan 04, 2016
252.40
253.32
250.38
252.91
512,910
-4.52(-1.76%)
Dec 31, 2015
256.36
257.43
257.43
257.43
286,848
-0.19(-0.07%)
Dec 30, 2015
260.37
260.37
257.07
257.62
210,615
-3.29(-1.26%)
Dec 29, 2015
260.63
261.50
258.20
260.90
175,327
+2.01(+0.78%)
Dec 28, 2015
257.81
259.26
256.35
258.89
143,950
-0.06(-0.02%)
Dec 24, 2015
258.97
258.95
258.95
258.95
105,822
-0.14(-0.05%)
Dec 23, 2015
256.82
259.75
255.41
259.09
377,056
+4.33(+1.70%)
Dec 22, 2015
251.90
256.84
250.93
254.76
272,879
+2.95(+1.17%)
Dec 21, 2015
250.96
251.92
248.75
251.81
284,170
+3.34(+1.35%)
Dec 18, 2015
249.38
251.34
246.91
248.47
662,527
-1.97(-0.79%)
Dec 17, 2015
256.19
258.38
250.17
250.44
357,729
-3.95(-1.55%)
Dec 16, 2015
251.69
254.96
249.88
254.39
354,194
+4.94(+1.98%)
Dec 15, 2015
252.76
253.80
247.71
249.45
511,048
-1.86(-0.74%)
Dec 14, 2015
249.34
251.57
246.74
251.31
501,972
+1.76(+0.70%)
Dec 11, 2015
256.37
258.91
247.94
249.55
767,095
-11.23(-4.30%)
Dec 10, 2015
261.57
263.41
259.61
260.77
277,706
+0.07(+0.03%)
Dec 09, 2015
260.98
265.24
258.85
260.71
346,565
-1.92(-0.73%)
Dec 08, 2015
260.90
263.99
260.20
262.63
382,260
-0.66(-0.25%)
Dec 07, 2015
263.04
264.71
261.63
263.29
304,652
-1.27(-0.48%)
Dec 04, 2015
261.79
264.78
260.18
264.55
503,430
+2.76(+1.06%)
Dec 03, 2015
266.57
268.15
260.45
261.79
327,019
-3.84(-1.44%)
Dec 02, 2015
268.17
269.69
265.10
265.62
370,838
-3.53(-1.31%)
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
.