ADS: Historical Prices for ALLIANCE DATA SYS CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	59.38	59.70	58.84	59.10	540,800	59.10
19-Nov-09	60.91	60.91	59.74	59.87	868,400	59.87
18-Nov-09	61.50	61.67	60.87	61.20	494,400	61.20
17-Nov-09	61.48	61.71	60.97	61.52	634,300	61.52
16-Nov-09	60.90	62.05	60.72	61.55	801,200	61.55
13-Nov-09	60.55	60.66	59.71	60.52	632,000	60.52
12-Nov-09	60.83	60.83	59.97	60.16	601,900	60.16
11-Nov-09	61.65	61.76	59.95	60.87	1,264,300	60.87
10-Nov-09	60.34	61.49	60.24	61.35	702,500	61.35
9-Nov-09	59.81	60.73	59.33	60.68	1,011,200	60.68
6-Nov-09	58.00	59.14	57.89	59.13	700,100	59.13
5-Nov-09	57.31	59.04	57.08	58.86	1,232,700	58.86
4-Nov-09	57.41	58.62	56.55	56.68	1,281,800	56.68
3-Nov-09	56.97	57.67	55.74	57.40	1,515,200	57.40
2-Nov-09	55.42	56.10	54.66	55.54	1,340,300	55.54
30-Oct-09	56.56	56.87	54.96	54.98	1,384,500	54.98
29-Oct-09	56.78	57.01	56.12	56.85	1,184,000	56.85
28-Oct-09	58.12	58.61	56.08	56.31	1,732,400	56.31
27-Oct-09	59.55	60.03	58.14	58.47	1,391,600	58.47
26-Oct-09	60.76	61.97	59.31	59.55	1,526,800	59.55
23-Oct-09	63.00	63.15	59.99	60.28	2,028,700	60.28
22-Oct-09	62.37	63.85	60.33	62.96	5,788,100	62.96
21-Oct-09	67.35	68.90	66.97	67.26	1,319,400	67.26
20-Oct-09	68.45	68.45	66.68	67.53	1,497,800	67.53
19-Oct-09	66.77	68.96	64.57	68.52	2,058,300	68.52
16-Oct-09	64.82	69.09	64.82	66.48	7,033,500	66.48
15-Oct-09	63.08	64.90	62.71	64.90	2,208,100	64.90
14-Oct-09	62.41	63.47	61.94	63.35	1,173,000	63.35
13-Oct-09	62.03	62.35	61.02	61.45	806,900	61.45
12-Oct-09	61.55	62.52	61.46	62.01	707,900	62.01
9-Oct-09	61.15	61.72	60.02	60.94	720,400	60.94
8-Oct-09	61.12	61.69	59.87	61.13	1,123,000	61.13
7-Oct-09	59.18	60.21	59.18	60.00	607,500	60.00
6-Oct-09	60.92	61.41	59.13	59.51	1,564,200	59.51
5-Oct-09	59.30	60.76	59.05	60.10	889,500	60.10
2-Oct-09	58.56	59.75	58.56	58.90	873,000	58.90
1-Oct-09	62.24	62.25	59.04	59.75	1,068,500	59.75
30-Sep-09	61.96	63.11	61.00	61.08	1,579,800	61.08
29-Sep-09	60.77	62.71	60.63	61.70	920,300	61.70
28-Sep-09	59.25	61.20	58.86	60.86	919,700	60.86
25-Sep-09	60.61	60.61	58.39	59.07	928,000	59.07
24-Sep-09	62.16	62.57	60.07	60.70	801,800	60.70
23-Sep-09	63.60	64.22	61.72	61.86	1,475,400	61.86
22-Sep-09	63.71	64.34	62.92	63.35	1,114,200	63.35
21-Sep-09	63.07	64.08	61.94	63.13	2,105,800	63.13
18-Sep-09	64.03	64.17	63.54	63.96	1,403,300	63.96
17-Sep-09	62.89	65.95	62.89	63.73	2,798,900	63.73
16-Sep-09	60.48	63.05	60.36	62.78	2,632,600	62.78
15-Sep-09	58.75	60.76	57.98	60.06	1,341,300	60.06
14-Sep-09	58.21	58.93	57.95	58.61	536,800	58.61
11-Sep-09	58.99	59.00	58.28	58.83	687,700	58.83
10-Sep-09	58.75	59.25	57.65	59.00	1,418,200	59.00
9-Sep-09	56.10	59.08	55.96	58.80	1,364,900	58.80
8-Sep-09	55.68	56.43	55.61	55.96	881,800	55.96
4-Sep-09	54.66	55.76	53.68	55.71	1,144,600	55.71
3-Sep-09	54.25	54.54	53.05	54.49	708,900	54.49
2-Sep-09	52.66	53.85	52.50	53.75	861,300	53.75
1-Sep-09	55.00	56.09	53.01	53.14	1,454,500	53.14
31-Aug-09	56.20	56.95	55.13	55.56	1,332,400	55.56
28-Aug-09	58.00	58.00	56.28	56.96	861,500	56.96
27-Aug-09	56.55	57.10	55.09	57.06	1,309,200	57.06
26-Aug-09	56.08	57.26	55.75	56.32	1,934,100	56.32
25-Aug-09	58.00	58.45	56.07	56.44	2,223,300	56.44
24-Aug-09	56.66	58.81	56.31	57.54	1,540,100	57.54
21-Aug-09	56.25	57.39	55.95	56.66	929,700	56.66
20-Aug-09	55.66	56.17	55.29	55.71	999,700	55.71
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions