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 245.06
  • Currency US$
  • Change -19.01
  • Percent Change -7.199 %
  • Volume 2,118,451
  • Thu Apr 17, 2014 04:03 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: 245.06 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 257.73 244.80 248.00 245.06 2,118,451
Apr 16 264.50 258.69 259.22 264.07 1,244,080
Apr 15 258.91 251.51 251.68 257.36 1,595,222
Apr 14 252.64 246.93 248.73 251.77 1,634,836
Apr 11 253.62 245.26 251.13 246.38 1,235,542
Apr 10 266.21 253.24 265.00 253.76 1,164,273
Apr 9 265.44 257.20 258.11 265.08 1,196,691
Apr 8 259.04 252.08 256.00 256.22 1,152,388
Apr 7 263.08 248.71 261.50 256.43 2,138,430
Apr 4 269.22 262.34 268.61 262.69 1,114,425
Apr 3 274.14 265.42 273.27 266.33 1,237,625
Apr 2 274.85 270.04 273.81 271.88 770,897
Apr 1 274.93 269.44 274.58 272.56 1,070,466
Mar 31 277.69 268.97 275.86 272.45 1,091,639
Mar 28 277.89 272.36 273.55 274.23 872,210
Mar 27 273.45 267.92 271.03 273.23 1,022,148
Mar 26 281.65 272.35 279.19 272.53 1,076,176
Mar 25 284.21 275.75 282.77 278.50 1,093,146
Mar 24 289.90 279.45 288.10 280.65 1,024,945
Mar 21 300.48 286.50 297.09 286.50 2,040,251
Mar 20 294.49 283.98 284.19 294.27 952,037
Mar 19 292.00 281.99 288.49 284.41 933,111
Mar 18 288.12 282.27 283.65 288.03 1,013,495
Mar 17 287.30 278.91 279.33 281.79 1,080,317
Mar 14 281.06 275.05 277.75 278.59 700,561
Mar 13 287.30 275.84 287.02 278.14 512,159
Mar 12 286.07 279.40 283.33 285.88 408,161
Mar 11 287.58 283.12 285.32 285.38 487,074
Mar 10 289.29 282.99 288.06 284.20 489,474
Mar 7 288.53 284.97 287.28 287.78 415,475