StockSelector.com
  Research, Select, & Monitor Wednesday, December 11, 2019 9:02:00 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Alliance Data Systems Corp.$103.93($1.48)(1.40%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 9/17/2019 to 12/10/2019 
Date Open High Low Close Volume
12/10/2019 105.170 105.900 103.630 103.930 669,600
12/9/2019 105.030 106.070 103.590 105.410 567,100
12/6/2019 104.200 106.140 104.200 105.260 867,000
12/5/2019 104.960 104.960 102.210 103.580 651,100
12/4/2019 102.520 105.180 101.410 104.300 723,500
12/3/2019 104.530 104.950 102.200 102.790 800,200
12/2/2019 106.900 108.330 105.990 106.200 952,000
11/29/2019 106.460 107.180 105.330 106.910 343,100
11/27/2019 106.580 107.555 105.505 106.940 430,600
11/26/2019 106.000 106.455 104.730 106.050 907,500
11/25/2019 104.310 105.940 102.410 105.400 721,100
11/22/2019 101.910 104.480 101.770 104.410 920,100
11/21/2019 101.530 101.700 100.210 101.300 972,700
11/20/2019 103.270 103.410 101.200 101.220 1,457,300
11/19/2019 105.540 105.920 102.330 103.540 1,227,200
11/18/2019 103.200 105.120 103.080 104.800 1,182,100
11/15/2019 106.870 106.870 102.840 103.450 1,486,200
11/14/2019 106.800 108.270 106.150 106.610 504,800
11/13/2019 107.500 107.860 106.120 107.180 556,700
11/12/2019 108.210 109.530 107.500 108.760 966,200
11/11/2019 108.540 110.800 107.670 108.040 1,063,200
11/8/2019 105.240 108.730 104.890 107.900 1,166,800
11/7/2019 104.990 106.750 104.990 105.400 1,246,700
11/6/2019 103.590 104.920 102.690 103.650 705,000
11/5/2019 102.990 105.140 102.900 103.880 993,500
11/4/2019 102.030 103.886 102.005 102.330 778,200
11/1/2019 100.820 102.165 100.060 101.060 1,076,200
10/31/2019 102.420 102.940 99.200 100.000 1,293,700
10/30/2019 104.360 104.770 101.890 102.790 1,070,300
10/29/2019 103.400 105.670 103.000 103.980 2,855,000
10/28/2019 105.400 109.690 105.385 106.790 1,118,100
10/25/2019 106.350 107.290 104.130 104.800 1,622,900
10/24/2019 116.000 117.200 101.509 107.020 4,086,500
10/23/2019 124.300 124.751 123.230 123.760 572,900
10/22/2019 124.550 125.780 123.010 124.400 475,700
10/21/2019 124.490 125.740 124.110 124.770 478,500
10/18/2019 123.050 124.620 122.460 123.540 652,700
10/17/2019 123.450 124.890 122.790 123.360 563,100
10/16/2019 123.890 124.850 122.800 123.210 665,800
10/15/2019 122.850 124.220 121.230 123.700 598,100
10/14/2019 122.550 123.720 120.940 122.540 493,700
10/11/2019 120.330 123.040 119.720 122.550 701,300
10/10/2019 119.090 121.210 117.075 118.210 483,200
10/9/2019 119.410 119.608 116.680 118.420 605,700
10/8/2019 121.720 121.880 118.090 118.660 621,700
10/7/2019 123.140 124.610 122.670 122.880 512,400
10/4/2019 122.970 123.950 121.316 123.880 315,700
10/3/2019 122.650 123.320 119.090 122.560 585,000
10/2/2019 125.060 125.180 121.620 123.120 578,600
10/1/2019 129.040 130.900 125.480 126.040 323,600
9/30/2019 126.400 128.795 125.853 128.130 456,600
9/27/2019 128.670 129.290 126.390 126.420 333,100
9/26/2019 127.850 128.590 127.170 127.780 379,600
9/25/2019 126.570 128.500 126.190 127.880 423,000
9/24/2019 129.310 129.533 125.500 126.750 742,000
9/23/2019 129.590 130.710 128.240 129.300 558,300
9/20/2019 131.300 133.330 130.108 130.190 922,300
9/19/2019 131.650 134.474 130.710 130.720 544,500
9/18/2019 131.430 131.430 129.465 130.910 652,000
9/17/2019 132.800 133.180 129.310 131.410 713,000


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2019 StockSelector.com. All rights reserved.