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
)
N/A
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 (%)
May 31, 2007
72.71
72.74
72.36
72.53
2,131,808
+0.10(+0.14%)
May 30, 2007
72.37
72.60
72.33
72.43
2,742,999
+0.07(+0.10%)
May 29, 2007
72.38
72.59
72.35
72.35
2,347,750
-0.02(-0.03%)
May 25, 2007
72.16
72.56
72.15
72.37
1,235,273
+0.19(+0.26%)
May 24, 2007
72.21
72.42
72.09
72.18
3,451,633
+0.04(+0.05%)
May 23, 2007
72.46
72.51
72.10
72.15
5,968,001
-0.22(-0.31%)
May 22, 2007
72.60
72.71
72.14
72.37
3,448,732
-0.23(-0.32%)
May 21, 2007
72.93
73.03
72.50
72.60
4,933,145
-0.31(-0.42%)
May 18, 2007
73.07
73.11
72.62
72.91
5,064,107
-0.12(-0.17%)
May 17, 2007
75.40
74.74
72.31
73.03
26,648,220
+14.43(+24.62%)
May 16, 2007
58.55
58.71
57.20
58.60
1,342,277
+0.15(+0.25%)
May 15, 2007
59.26
59.91
58.45
58.45
1,117,633
-0.68(-1.15%)
May 14, 2007
58.78
59.50
58.60
59.13
1,162,970
+0.60(+1.03%)
May 11, 2007
58.89
58.93
58.27
58.53
645,032
+0.03(+0.05%)
May 10, 2007
58.97
59.16
58.39
58.50
934,566
-0.49(-0.84%)
May 09, 2007
58.18
59.09
57.99
58.99
1,316,171
+0.83(+1.42%)
May 08, 2007
59.15
59.15
57.66
58.17
1,390,408
-1.17(-1.98%)
May 07, 2007
59.79
59.80
59.29
59.34
733,557
-0.54(-0.90%)
May 04, 2007
60.25
60.25
59.66
59.88
757,085
-0.05(-0.08%)
May 03, 2007
59.31
60.06
59.03
59.93
884,421
+0.59(+0.99%)
May 02, 2007
59.22
59.47
59.11
59.34
1,156,524
+0.24(+0.41%)
May 01, 2007
59.25
59.53
58.99
59.10
949,607
-0.16(-0.27%)
Apr 30, 2007
59.66
59.73
59.06
59.26
1,352,570
-0.57(-0.95%)
Apr 27, 2007
60.32
60.40
59.72
59.82
886,758
-0.52(-0.86%)
Apr 26, 2007
59.94
60.51
59.90
60.34
1,390,212
+0.30(+0.50%)
Apr 25, 2007
59.98
60.07
59.34
60.05
1,141,161
+0.34(+0.56%)
Apr 24, 2007
59.52
59.76
59.48
59.71
1,040,603
+0.20(+0.34%)
Apr 23, 2007
59.26
59.72
59.11
59.51
1,633,101
-0.03(-0.05%)
Apr 20, 2007
59.76
59.95
59.24
59.53
1,853,447
+0.05(+0.08%)
Apr 19, 2007
58.64
59.57
56.92
59.49
4,366,213
-2.22(-3.59%)
Apr 18, 2007
61.43
62.19
60.65
61.70
1,166,408
+0.56(+0.91%)
Apr 17, 2007
61.96
61.96
60.84
61.14
1,237,959
-0.89(-1.44%)
Apr 16, 2007
61.43
62.42
61.15
62.04
658,831
+1.03(+1.69%)
Apr 13, 2007
60.60
61.04
60.32
61.01
653,584
+0.33(+0.54%)
Apr 12, 2007
60.50
60.79
59.95
60.68
551,994
+0.18(+0.29%)
Apr 11, 2007
61.56
61.56
60.14
60.50
1,027,926
-0.88(-1.44%)
Apr 10, 2007
61.57
61.78
61.33
61.39
718,302
-0.26(-0.42%)
Apr 09, 2007
61.15
62.19
61.06
61.65
2,333,462
+0.56(+0.91%)
Apr 05, 2007
60.54
61.24
60.47
61.09
1,009,125
+0.55(+0.91%)
Apr 04, 2007
59.60
60.74
59.48
60.54
1,274,916
+0.95(+1.59%)
Apr 03, 2007
58.64
59.80
58.54
59.59
825,306
+1.13(+1.93%)
Apr 02, 2007
57.53
58.50
57.48
58.46
868,172
+1.11(+1.93%)
Mar 30, 2007
57.33
57.50
56.48
57.36
525,682
+0.04(+0.07%)
Mar 29, 2007
57.55
57.64
56.97
57.32
457,012
+0.10(+0.18%)
Mar 28, 2007
57.01
57.29
56.08
57.22
788,671
+0.13(+0.23%)
Mar 27, 2007
58.07
58.15
57.02
57.09
1,119,997
-1.18(-2.03%)
Mar 26, 2007
59.05
59.11
58.08
58.27
638,908
-0.74(-1.25%)
Mar 23, 2007
58.87
59.45
58.69
59.00
786,200
+0.13(+0.22%)
Mar 22, 2007
58.56
58.87
57.97
58.87
925,542
+0.33(+0.56%)
Mar 21, 2007
57.58
58.65
57.25
58.55
675,221
+0.98(+1.70%)
Mar 20, 2007
56.62
57.76
56.43
57.57
709,063
+0.76(+1.34%)
Mar 19, 2007
56.09
57.01
55.71
56.81
1,231,406
+1.11(+1.99%)
Mar 16, 2007
55.55
56.03
55.31
55.70
898,898
+0.16(+0.28%)
Mar 15, 2007
53.70
56.16
53.70
55.54
2,196,806
+1.94(+3.61%)
Mar 14, 2007
53.19
53.96
52.85
53.61
1,278,784
+0.42(+0.79%)
Mar 13, 2007
54.05
53.93
53.07
53.19
745,912
-0.87(-1.60%)
Mar 12, 2007
53.67
54.13
53.55
54.05
2,019,110
+0.47(+0.89%)
Mar 09, 2007
55.10
55.24
53.18
53.58
1,837,655
-1.33(-2.42%)
Mar 08, 2007
55.47
55.89
54.77
54.91
1,045,330
-0.10(-0.19%)
Mar 07, 2007
54.76
55.27
54.66
55.01
861,361
+0.09(+0.17%)
Mar 06, 2007
53.99
55.13
53.75
54.92
1,010,200
+1.00(+1.85%)
Mar 05, 2007
54.01
54.97
53.74
53.92
1,495,048
-0.67(-1.23%)
Mar 02, 2007
55.12
55.22
54.42
54.59
792,754
-0.61(-1.10%)
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
.