Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • ALLIANCE DATA SYSTEMS CORP Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    ALLIANCE DATA SYSTEMS CORP ( ADS ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 1526722 61.9700 59.3100 60.7600 59.5500
    10/27/09 1391586 60.0300 58.1400 59.5500 58.4700
    10/28/09 1732331 58.6100 56.0800 58.1200 56.3100
    10/29/09 1182425 57.0100 56.1200 56.7800 56.8500
    10/30/09 1384476 56.8700 54.9600 56.5600 54.9800
    11/02/09 1340235 56.1000 54.6600 55.4200 55.5400
    11/03/09 1515186 57.6700 55.7400 56.9700 57.4000
    11/04/09 1281715 58.6200 56.5500 57.4100 56.6800
    11/05/09 1232671 59.0400 57.0800 57.3100 58.8600
    11/06/09 700074 59.1400 57.8900 58.0000 59.1300
    11/09/09 1011104 60.7300 59.3300 59.8100 60.6800
    11/10/09 702409 61.4900 60.2400 60.3400 61.3500
    11/11/09 1264254 61.7600 59.9500 61.6500 60.8700
    11/12/09 601838 60.8300 59.9700 60.8300 60.1600
    11/13/09 632003 60.6600 59.7100 60.5500 60.5200
    11/16/09 801109 62.0500 60.7200 60.9000 61.5500
    11/17/09 634233 61.7100 60.9750 61.4800 61.5200
    11/18/09 494393 61.6700 60.8700 61.5000 61.2000
    11/19/09 868362 60.9100 59.7350 60.9100 59.8700
    11/20/09 540745 59.7000 58.8400 59.3800 59.1000
    11/23/09 1722099 62.0400 59.5200 60.0000 62.0400
    11/24/09 744353 62.8100 61.4300 61.8500 62.5500
    11/25/09 701016 63.3750 62.0200 62.2600 62.6700

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    ALLIANCE DATA SYSTEMS CORP ( ADS ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 1526722 61.9700 59.3100 60.7600 59.5500
    10/27/09 1391586 60.0300 58.1400 59.5500 58.4700
    10/28/09 1732331 58.6100 56.0800 58.1200 56.3100
    10/29/09 1182425 57.0100 56.1200 56.7800 56.8500
    10/30/09 1384476 56.8700 54.9600 56.5600 54.9800
    11/02/09 1340235 56.1000 54.6600 55.4200 55.5400
    11/03/09 1515186 57.6700 55.7400 56.9700 57.4000
    11/04/09 1281715 58.6200 56.5500 57.4100 56.6800
    11/05/09 1232671 59.0400 57.0800 57.3100 58.8600
    11/06/09 700074 59.1400 57.8900 58.0000 59.1300
    11/09/09 1011104 60.7300 59.3300 59.8100 60.6800
    11/10/09 702409 61.4900 60.2400 60.3400 61.3500
    11/11/09 1264254 61.7600 59.9500 61.6500 60.8700
    11/12/09 601838 60.8300 59.9700 60.8300 60.1600
    11/13/09 632003 60.6600 59.7100 60.5500 60.5200
    11/16/09 801109 62.0500 60.7200 60.9000 61.5500
    11/17/09 634233 61.7100 60.9750 61.4800 61.5200
    11/18/09 494393 61.6700 60.8700 61.5000 61.2000
    11/19/09 868362 60.9100 59.7350 60.9100 59.8700
    11/20/09 540745 59.7000 58.8400 59.3800 59.1000
    11/23/09 1722099 62.0400 59.5200 60.0000 62.0400
    11/24/09 744353 62.8100 61.4300 61.8500 62.5500
    11/25/09 701016 63.3750 62.0200 62.2600 62.6700

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: ADS

    Return

    as of November 26 2009
    1 Month 3.96%
    6 Month 62.27%
    YTD 34.69%
    1 Year 48.54%
    3 Year -2.32%
    5 Year 44.94%
    Calculate the value of

    or shares