ADSAlliance Data Systems Corp02/23/2018
LAST:

 242.1
CHANGE:
 3.27
OPEN:
240.3
HIGH:
242.3
ASK:
214.3
VOLUME:
551,400
CHANGE(%):
1.37
PREV:
238.8
LOW:
239.2
BID:
214.3
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
02/23/18240.3242.3239.2242.1551,4000
02/22/18241.3244.5237.5238.8787,5000
02/21/18243.8246.1239.5239.6771,4000
02/20/18244.5249.3243.7244.6495,6000
02/19/18244.7244.7244.7244.700
02/16/18240.5246.5240.5244.7563,7000
02/15/18250.8250.9237.1240.71,333,2000
02/14/18246.3250.7245.2250.1466,8000
02/13/18247.1248.5244.0246.3472,2000
02/12/18243.6249.7242.1248.3594,7000
COMPANY PROFILE
NYSE, ADS - Alliance Data Systems Corp

On May 17, 2007, we entered into an Agreement and Plan of Merger by and among  Aladdin Solutions, Inc. (f/k/a Aladdin Holdco, Inc., ?Parent?), Aladdin Merger  Sub, Inc. (?Merger Sub?) and the Company (the ?Merger Agreement?). Under the  terms of the Merger Agreement, Merger Sub will be merged with and into the  Company, and as a result the Company will continue as the surviving corporation  and a wholly-owned subsidiary of Parent (the ?Merger?). Parent and Merger Sub  were formed and are controlled by affiliates of The Blackstone Group. Under the  terms of the Merger Agreement, at the effective time of the Merger, each  outstanding share of common stock of the Company, other than shares owned by the  Company, Parent, any subsidiary of the Company or Parent, or by any stockholders  who are entitled to and who properly exercise appraisal rights under Delaware  law, will be cancelled and converted into the right to receive $81.75 in cash,  without interest.  ...

Read SEC Filing on NASDAQ.com »
FUNDAMENTALS
Sector:Miscellaneous
Industry:Business Services
P/E Ratio:26.43
PEG Ratio:1
EPS:8.77
DivYield:0.87
PtB:9.06
PtS:1.74
EBITDA:1.47B
Shares:55.47M
Market Cap:13.43B
52wk range:209.00 - 278.33
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
OPTIONS DATA DOWNLOAD
Download US Equity option chain data.
Options:
Format:
 
Root:
Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,3371271.77
DJI25,3103481.39
SP5002,747431.60
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,330-30.26
BDI1,200494.26
HSI28,5943491.23