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

  • Historical Data: ADS

    Return as of November 06 2009

    1 Month -2.06%
    6 Month 39.81%
    YTD 26.50%
    1 Year 15.07%
    3 Year -0.57%
    5 Year 40.44%

  • ALLIANCE DATA SYSTEMS CORP ( ADS ) prices from 10/06/2009 through 11/06/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/06/09 1.56 M 61.41 59.13 60.92 59.51
    10/07/09 607,486 60.21 59.18 59.18 60.00
    10/08/09 1.12 M 61.69 59.87 61.12 61.13
    10/09/09 720,302 61.72 60.02 61.15 60.94
    10/12/09 707,862 62.52 61.46 61.55 62.01
    10/13/09 806,864 62.35 61.02 62.03 61.45
    10/14/09 1.17 M 63.47 61.94 62.41 63.35
    10/15/09 1.52 M 64.90 62.71 63.08 64.90
    10/16/09 7.03 M 69.09 64.82 64.82 66.48
    10/19/09 2.05 M 68.96 64.57 66.77 68.52
    10/20/09 1.49 M 68.45 66.68 68.45 67.53
    10/21/09 1.31 M 68.90 66.97 67.35 67.26
    10/22/09 5.78 M 63.85 60.33 62.37 62.96
    10/23/09 2.02 M 63.15 59.99 63.00 60.28
    10/26/09 1.52 M 61.97 59.31 60.76 59.55
    10/27/09 1.39 M 60.03 58.14 59.55 58.47
    10/28/09 1.73 M 58.61 56.08 58.12 56.31
    10/29/09 1.18 M 57.01 56.12 56.78 56.85
    10/30/09 1.38 M 56.87 54.96 56.56 54.98
    11/02/09 1.34 M 56.10 54.66 55.42 55.54
    11/03/09 1.51 M 57.67 55.74 56.97 57.40
    11/04/09 1.28 M 58.62 56.55 57.41 56.68
    11/05/09 1.23 M 59.04 57.08 57.31 58.86

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: ADS

    Valuation

    Calculate the value of or shares of ADS , since