The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Alliance Data Systems

  • ADS
  • NYSE
  • Business Services
  • Latest 178.08
  • Currency US$
  • Change 0.72
  • Percent Change 0.406 %
  • Volume 285,132
  • Fri May 17, 2013 4:01 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 178.08 Last Trade: May 17, 2013
Date High Low Open Close Volume
May 17 178.89 177.32 177.35 178.08 285,132
May 16 179.99 177.21 178.43 177.36 287,150
May 15 178.84 176.22 176.77 178.64 402,717
May 14 177.92 175.45 175.45 177.23 346,700
May 13 177.84 175.50 177.13 176.05 193,338
May 10 177.56 175.89 176.50 177.19 324,123
May 9 177.45 173.76 174.22 176.43 472,014
May 8 174.37 172.85 173.47 174.34 453,827
May 7 174.40 172.48 173.12 173.49 406,572
May 6 174.49 172.04 173.79 172.66 341,661
May 3 175.45 172.84 174.86 173.95 371,785
May 2 172.82 167.45 167.45 172.54 420,283
May 1 171.63 169.57 170.49 170.44 605,242
Apr 30 171.77 168.01 168.26 171.77 791,014
Apr 29 169.12 167.07 167.13 168.44 363,437
Apr 26 167.34 165.70 166.07 166.89 298,673
Apr 25 167.25 165.46 166.29 166.19 288,441
Apr 24 167.00 165.29 166.38 165.85 414,023
Apr 23 167.51 165.50 165.91 166.42 709,267
Apr 22 165.77 159.85 160.32 164.96 930,873
Apr 19 160.43 157.73 158.78 160.07 728,148
Apr 18 161.50 157.27 158.25 158.34 1,104,501
Apr 17 158.24 156.37 157.16 157.10 770,082
Apr 16 157.70 155.21 156.22 157.64 734,888
Apr 15 157.46 155.58 156.20 155.93 717,906
Apr 12 158.49 156.80 158.12 157.87 364,488
Apr 11 158.68 156.15 156.50 158.51 436,235
Apr 10 157.20 154.73 154.75 156.22 517,734
Apr 9 155.91 152.80 155.91 154.32 733,941
Apr 8 155.97 153.76 155.42 155.05 453,919