Log in
E-mail
Password
Remember
Forgot password ?
Become a member for free
Sign up
Sign up
New member
Sign up for FREE
New customer
Discover our services
Settings
Settings
Dynamic quotes 
OFFON

MarketScreener Homepage  >  Equities  >  Nyse  >  Alliance Data Systems Corporation    ADS

ALLIANCE DATA SYSTEMS CORPORATION

(ADS)
  Report
SummaryQuotesChartsNewsRatingsCalendarCompanyFinancialsConsensusRevisions 
 5 day viewTransaction History
Quotes 5-day view   Delayed Quote. Delayed Nyse - 30/11 16:10:00
11/23/2020 11/24/2020 11/25/2020 11/27/2020 11/30/2020 Date
71.01(c) 75.06(c) 74.57(c) 74.57(c) 73.14(c) Last
+6.94% +5.70% -0.65% 0.00% -1.92% Change
746 679 1 130 060 757 623 319 079 1 135 962 Volume
68.27 73.35 73.95 75 74.6 Open
71.67 75.31 75.38 75.18 75.31 High
67.3145 72.5 72.61 73.67 72.83 Low
Capitalization
Number of securities 47 721 784
Capitalization (USD) 3 558 613 433
Volumes Nyse
Session volume 1 149 389
Avg. Volume 20 sessions 1 078 785
Volume ratio 1.07
Session exchange 84 066 311$
Avg. Exchange 20 sessions 78 902 313$
Swapped fund session 2.41%
Price-change End-of-day data
5-day price change +3.00%
Change as of January 1 -34.81%
1-year price change -31.59%
10-year price change +15.95%
Extremes Nyse
10-year High (04/23/2015) 312
10-year Low (03/19/2020) 20.51
Indicators Nyse
STIM
RSI 14 days 69.48
MA20 65.21
MA50 54.36
MA100 49.96
MA20 / Price 10.84%
MA50 / Price 25.68%
MA100 / Price 31.69%
Last transactions Nyse
Time Price Quantity
04:10:00 pm 73.14 -
04:06:39 pm 73.14 106816
03:59:59 pm 73.14 500
03:59:59 pm 73.17 100
03:59:59 pm 73.17 118
03:59:58 pm 73.13 500
03:59:58 pm 73.13 300
03:59:58 pm 73.13 154
03:59:58 pm 73.07 100
03:59:58 pm 73.07 100
03:59:57 pm 73.07 100
03:59:57 pm 73.08 200
03:59:57 pm 73.08 146
03:59:56 pm 73.08 100
03:59:56 pm 73.08 390
03:59:56 pm 73.08 100
03:59:55 pm 73.08 114
03:59:55 pm 73.08 100
03:59:55 pm 73.08 100
Transaction History
Heures d'ouverture Nyse
Day Opening Closing
Monday 09:30 16:00
Tuesday 09:30 16:00
Wednesday 09:30 16:00
Thursday 09:30 16:00
Friday 09:30 16:00
Intraday chart for ALLIANCE DATA SYSTEMS CORPORATION
Daily chart ALLIANCE DATA SYSTEMS CORPORATION
Duration : Period :
Alliance Data Systems Corporation Technical Analysis Chart | MarketScreener
Full-screen chart