Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Disposal Services Inc (NY: ADSW )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 26.98 27.29 26.85 27.09 715,474 +0.28(+1.04%)
Oct 30, 2018 26.27 26.90 26.25 26.81 535,462 +0.58(+2.21%)
Oct 29, 2018 25.92 26.48 25.92 26.23 755,561 +0.49(+1.90%)
Oct 26, 2018 25.29 25.83 25.18 25.74 454,000 +0.20(+0.78%)
Oct 25, 2018 26.19 26.19 25.50 25.54 603,800 -0.41(-1.58%)
Oct 24, 2018 25.79 26.37 25.22 25.95 529,680 -0.35(-1.33%)
Oct 23, 2018 26.47 26.54 25.93 26.30 286,313 -0.42(-1.57%)
Oct 22, 2018 26.93 27.13 26.65 26.72 284,295 -0.04(-0.15%)
Oct 19, 2018 26.80 27.24 26.59 26.76 497,700 -0.08(-0.30%)
Oct 18, 2018 26.64 27.02 26.55 26.84 338,350 +0.19(+0.71%)
Oct 17, 2018 26.70 26.79 26.53 26.65 420,662 -0.14(-0.52%)
Oct 16, 2018 26.12 26.82 26.00 26.79 389,315 +0.80(+3.08%)
Oct 15, 2018 25.61 26.08 25.52 25.99 427,649 +0.32(+1.25%)
Oct 12, 2018 26.08 26.08 25.32 25.67 408,300 -0.12(-0.47%)
Oct 11, 2018 26.34 26.46 25.77 25.79 578,488 -0.63(-2.38%)
Oct 10, 2018 26.29 26.52 26.18 26.42 458,890 +0.09(+0.34%)
Oct 09, 2018 26.21 26.46 26.11 26.33 236,486 +0.03(+0.11%)
Oct 08, 2018 26.00 26.36 25.96 26.30 256,319 +0.34(+1.31%)
Oct 05, 2018 25.90 26.09 25.79 25.96 265,500 +0.13(+0.50%)
Oct 04, 2018 26.12 26.28 25.66 25.83 274,123 -0.41(-1.56%)
Oct 03, 2018 26.71 26.81 26.22 26.24 190,096 -0.37(-1.39%)
Oct 02, 2018 26.77 26.83 26.48 26.61 318,968 -0.09(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.