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 25 2009

    1 Month 3.96%
    6 Month 62.27%
    YTD 34.69%
    1 Year 48.54%
    3 Year -2.32%
    5 Year 44.94%

  • ALLIANCE DATA SYSTEMS CORP ( ADS ) prices from 10/26/2009 through 11/25/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    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
    11/06/09 700,074 59.14 57.89 58.00 59.13
    11/09/09 1.01 M 60.73 59.33 59.81 60.68
    11/10/09 702,409 61.49 60.24 60.34 61.35
    11/11/09 1.26 M 61.76 59.95 61.65 60.87
    11/12/09 601,838 60.83 59.97 60.83 60.16
    11/13/09 632,003 60.66 59.71 60.55 60.52
    11/16/09 801,109 62.05 60.72 60.90 61.55
    11/17/09 634,233 61.71 60.975 61.48 61.52
    11/18/09 494,393 61.67 60.87 61.50 61.20
    11/19/09 868,362 60.91 59.735 60.91 59.87
    11/20/09 540,745 59.70 58.84 59.38 59.10
    11/23/09 1.72 M 62.04 59.52 60.00 62.04
    11/24/09 744,353 62.81 61.43 61.85 62.55

    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