• 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 06/25/2008 through 072408

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    06/25/08 1977345 59.0500 56.8100 58.5300 56.9300
    06/26/08 1603041 57.5800 55.8000 56.2000 56.1300
    06/27/08 1444637 56.9500 55.5000 56.0600 55.9800
    06/30/08 1571750 56.6900 54.9700 56.2200 56.5500
    07/01/08 3240447 56.0300 53.2500 55.5000 54.7500
    07/02/08 1067574 55.7400 54.2400 55.0000 54.4700
    07/03/08 642609 55.5900 53.2900 54.6200 54.1900
    07/07/08 1025097 56.0400 52.4400 54.3400 53.5100
    07/08/08 667433 55.0500 52.5900 53.3600 54.9000
    07/09/08 590370 55.1000 53.1500 54.8000 53.4600
    07/10/08 637278 54.2400 52.7400 53.2200 53.9700
    07/11/08 1781995 53.4800 51.3100 53.3300 51.7900
    07/14/08 1132485 52.1000 50.5700 52.1000 50.7000
    07/15/08 3256027 50.5700 48.2300 50.0000 50.2900
    07/16/08 2455481 52.0000 49.7900 50.7900 52.0000
    07/17/08 5219472 59.0300 54.1700 54.1700 59.0100
    07/18/08 2030183 59.7000 58.0500 58.9800 59.6000
    07/21/08 2093181 62.6600 59.4400 59.4400 61.9500
    07/22/08 2044070 61.1700 58.6400 60.0000 60.9100
    07/23/08 1834140 64.0800 60.6400 60.7700 64.0800
    fkksdlgdfs;gkdsf'gksf'gk

    Download Options

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

  • Historical Performance: ADS

    Return

    as of July 24 2008
    1 Month 9.95%
    6 Month -4.72%
    YTD -14.66%
    1 Year -16.72%
    3 Year 46.96%
    5 Year 132.30%
    Calculate the value of

    or shares