• 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 04/16/2008 through 051608

    Print Preview:Coming Soon!

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Date Volume High Low Open Close
    04/16/08 2397521 51.5000 48.7500 48.8700 51.0000
    04/17/08 1191578 51.8400 49.9700 51.1400 50.0800
    04/18/08 2107167 53.1000 51.0000 51.6400 52.8400
    04/21/08 3667035 53.4700 50.2500 50.2500 51.8100
    04/22/08 3325390 53.4200 51.4200 52.5000 53.0600
    04/23/08 1170350 54.3000 52.2100 52.2100 52.7800
    04/24/08 3360505 57.3600 52.1600 52.1600 55.7500
    04/25/08 1411812 56.4600 55.2500 55.9500 55.8300
    04/28/08 1050494 57.0600 55.1800 55.3700 56.5500
    04/29/08 843552 56.8100 55.9500 56.3400 56.6100
    04/30/08 1392391 57.7300 56.2800 56.6900 57.4100
    05/01/08 1186091 58.5000 56.5000 57.7200 58.4100
    05/02/08 1469791 59.1000 58.5100 58.8100 58.8300
    05/05/08 903123 59.5800 58.0500 58.7500 58.0800
    05/06/08 842900 58.1800 56.1000 57.7600 56.7700
    05/07/08 1799047 59.4300 57.4000 58.1300 58.2300
    05/08/08 750528 59.1000 57.6900 59.0900 58.5000
    05/09/08 950490 59.6700 57.8500 58.0300 59.1100
    05/12/08 1160620 59.4100 58.8400 58.9300 59.2500
    05/13/08 1230688 59.9300 56.7300 59.2800 59.3300
    05/14/08 938414 60.0500 59.2500 59.3500 59.4500
    05/15/08 1114916 60.1000 59.2500 59.8300 60.0000

    Download Options

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

  • Historical Performance: ADS

    Return

    as of May 16 2008
    1 Month 17.12%
    6 Month -23.17%
    YTD -20.35%
    1 Year -5.13%
    3 Year 61.43%
    5 Year 152.13%
    Calculate the value of

    or shares