|
|
 ADS - ALLIANCE DATA SYS CP (NYSE) 
[ Daily Quotes ] [ Weekly Quotes ] [ Monthly Quotes ]
| Date | Open | High | Low | Last | Change | Volume | % Change |
| 11/20/09 | 59.38 | 59.70 | 58.84 | 59.10 | -0.77 | 540700 | -1.29
% |
| 11/19/09 | 60.91 | 60.91 | 59.73 | 59.87 | -1.33 | 868300 | -2.17
% | | 11/18/09 | 61.50 | 61.67 | 60.87 | 61.20 | -0.32 | 494300 | -0.52
% | | 11/17/09 | 61.48 | 61.71 | 60.98 | 61.52 | -0.03 | 634200 | -0.05
% | | 11/16/09 | 60.90 | 62.05 | 60.72 | 61.55 | +1.03 | 801100 | +1.70
% |
| Earnings: | 10/21/09 | 07/22/09 | 04/22/09 | 02/03/09 | | 1.40
| 0.95
| 1.19
| 1.19
|
Price Earnings Ratio: 12.49
| -- Period -- | -- High -- | -- Low -- | -- Percent Change -- | | 5-Days | 62.05 | on 11/16/09 | 58.84 | on 11/20/09 | -3.98% | since 11/16/09
| | 20-Days | 62.05 | on 11/16/09 | 54.66 | on 11/02/09 | -0.76% | since 10/26/09
| | 65-Days | 69.09 | on 10/16/09 | 52.50 | on 09/02/09 | +2.71% | since 08/24/09
| | 100-Days | 69.09 | on 10/16/09 | 36.30 | on 07/13/09 | +47.16% | since 07/06/09
| | 260-Days | 69.09 | on 10/16/09 | 22.76 | on 03/09/09 | +38.86% | since 11/24/08
| | Year to Date | 69.09 | on 10/16/09 | 22.76 | on 03/09/09 | +24.16% | since 01/02/09
|
| For The Last | Made New High | Percent From | Made New Low | Percent From | | 5-Days | 1 time(s) | -4.75
% | 3 time(s) | +0.44% | | 20-Days | 2 time(s) | -4.75
% | 5 time(s) | +8.12% | | 65-Days | 7 time(s) | -14.46
% | 6 time(s) | +12.57% | | 100-Days | 19 time(s) | -14.46
% | 5 time(s) | +62.81% | | 260-Days | 23 time(s) | -14.46
% | 15 time(s) | +159.67% | | Year to Date | 16 time(s) | -14.46
% | 21 time(s) | +159.67% |
| |
