Alliance Data Systems (NY: ADS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		238.58	238.58	238.58	0	-0.61(-0.26%)
Aug 30, 2018	240.56	240.77	238.34	239.19	209,762	-1.72(-0.71%)
Aug 29, 2018	238.90	241.70	238.24	240.91	346,403	+2.32(+0.97%)
Aug 28, 2018	239.44	240.90	238.08	238.59	362,910	-0.40(-0.17%)
Aug 27, 2018	238.28	240.98	237.75	238.99	473,536	+2.06(+0.87%)
Aug 24, 2018	238.43	239.15	236.34	236.93	334,600	-0.12(-0.05%)
Aug 23, 2018	240.25	240.75	236.72	237.05	577,296	-3.28(-1.36%)
Aug 22, 2018	240.00	241.89	238.86	240.33	342,100	-0.55(-0.23%)
Aug 21, 2018	241.26	242.53	240.54	240.88	271,215	+0.57(+0.24%)
Aug 20, 2018	238.37	240.60	236.08	240.31	422,755	+2.28(+0.96%)
Aug 17, 2018	235.10	238.43	232.84	238.03	308,700	+3.04(+1.29%)
Aug 16, 2018	232.31	236.95	231.39	234.99	283,586	+4.36(+1.89%)
Aug 15, 2018	229.15	231.26	225.04	230.63	534,090	-0.80(-0.35%)
Aug 14, 2018	230.05	232.68	229.02	231.43	379,247	+4.07(+1.79%)
Aug 13, 2018	227.80	229.88	226.58	227.36	258,981	-0.80(-0.35%)
Aug 10, 2018	229.59	230.91	226.55	228.16	242,900	-2.45(-1.06%)
Aug 09, 2018	230.60	231.79	230.18	230.61	162,167	+0.10(+0.04%)
Aug 08, 2018	230.65	232.34	229.54	230.51	228,386	+0.53(+0.23%)
Aug 07, 2018	228.50	230.18	227.89	229.98	330,118	+2.07(+0.91%)
Aug 06, 2018	227.63	228.20	226.28	227.91	189,548	+0.32(+0.14%)
Aug 03, 2018	225.70	228.59	223.71	227.59	369,800	+2.50(+1.11%)
Aug 02, 2018	224.82	225.71	223.11	225.09	295,066	-0.46(-0.20%)
Aug 01, 2018	224.84	226.75	223.65	225.55	282,364	+0.67(+0.30%)
Jul 31, 2018	225.90	227.42	224.26	224.88	310,182	-0.20(-0.09%)
Jul 30, 2018	227.98	230.56	224.61	225.08	417,017	-2.26(-0.99%)
Jul 27, 2018	232.89	232.89	224.97	227.34	754,600	-6.81(-2.91%)
Jul 26, 2018	235.89	237.44	234.04	234.15	318,209	-2.05(-0.87%)
Jul 25, 2018	233.71	237.67	233.71	236.20	356,093	+3.69(+1.59%)
Jul 24, 2018	235.26	235.41	230.66	232.51	459,742	-0.86(-0.37%)
Jul 23, 2018	232.31	235.85	231.69	233.37	426,411	+0.29(+0.12%)
Jul 20, 2018	227.25	237.26	225.93	233.08	959,449	+5.89(+2.59%)
Jul 19, 2018	226.19	232.00	216.06	227.19	1,144,311	+1.04(+0.46%)
Jul 18, 2018	226.47	228.26	223.93	226.15	661,766	+0.71(+0.31%)
Jul 17, 2018	219.00	226.18	219.00	225.44	722,517	+6.47(+2.95%)
Jul 16, 2018	232.96	236.20	218.40	218.97	1,639,286	-24.53(-10.07%)
Jul 13, 2018	243.62	244.40	241.08	243.50	366,125	-0.66(-0.27%)
Jul 12, 2018	244.07	245.21	241.86	244.16	513,161	+1.91(+0.79%)
Jul 11, 2018	242.54	243.54	241.07	242.25	329,363	-1.11(-0.46%)
Jul 10, 2018	244.69	245.39	242.64	243.36	610,069	-0.81(-0.33%)
Jul 09, 2018	242.69	245.93	241.66	244.17	509,917	+3.57(+1.48%)
Jul 06, 2018	238.16	241.04	238.16	240.60	231,331	+2.59(+1.09%)
Jul 05, 2018	235.81	238.14	235.51	238.01	272,350	+2.77(+1.18%)
Jul 03, 2018		235.24	235.24	235.24	0	-1.21(-0.51%)
Jul 02, 2018	231.15	236.60	231.15	236.45	354,710	+3.25(+1.39%)
Jun 29, 2018	236.33	236.76	233.00	233.20	476,134	-2.36(-1.00%)
Jun 28, 2018	229.42	236.12	229.42	235.56	427,547	+5.71(+2.48%)
Jun 27, 2018	233.81	233.90	229.78	229.85	485,082	-2.25(-0.97%)
Jun 26, 2018	235.31	236.24	231.82	232.10	410,639	-2.64(-1.12%)
Jun 25, 2018	236.00	239.62	232.97	234.74	517,343	-1.88(-0.79%)
Jun 22, 2018	237.32	239.95	235.65	236.62	594,891	+0.04(+0.02%)
Jun 21, 2018	236.53	239.01	234.05	236.58	493,135	-0.09(-0.04%)
Jun 20, 2018	234.96	238.13	234.38	236.67	585,283	+2.18(+0.93%)
Jun 19, 2018	231.20	234.54	229.83	234.49	643,157	+1.02(+0.44%)
Jun 18, 2018	234.23	237.05	230.59	233.47	590,451	+1.14(+0.49%)
Jun 15, 2018		226.47	226.47	232.33	1,159,387	+5.86(+2.59%)
Jun 14, 2018	225.37	227.91	223.78	226.47	588,425	+2.24(+1.00%)
Jun 13, 2018	225.61	225.61	223.51	224.23	441,136	-0.30(-0.13%)
Jun 12, 2018	222.19	225.48	220.57	224.53	478,086	+2.34(+1.05%)
Jun 11, 2018	223.06	223.28	221.43	222.19	328,278	-0.19(-0.09%)
Jun 08, 2018	220.09	222.56	219.13	222.38	339,955	+1.81(+0.82%)
Jun 07, 2018	222.39	223.19	218.85	220.57	463,775	-1.76(-0.79%)
Jun 06, 2018		223.05		222.33	793,703	+6.26(+2.90%)
Jun 05, 2018	211.84	216.18	211.84	216.07	543,768	+4.06(+1.92%)
Jun 04, 2018	210.49	212.29	210.39	212.01	346,303	+2.11(+1.01%)