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 (%)
Jan 31, 2018 24.32 24.52 24.16 24.37 163,630 +0.11(+0.45%)
Jan 30, 2018 24.09 24.38 24.09 24.26 164,771 +0.07(+0.29%)
Jan 29, 2018 24.39 24.42 24.18 24.19 157,662 -0.20(-0.82%)
Jan 26, 2018 24.36 24.60 24.27 24.39 98,532 +0.06(+0.25%)
Jan 25, 2018 24.44 24.44 24.12 24.33 95,251 +0.03(+0.12%)
Jan 24, 2018 24.38 24.81 24.29 24.30 146,554 -0.06(-0.25%)
Jan 23, 2018 24.36 24.41 24.13 24.36 99,519 -0.07(-0.29%)
Jan 22, 2018 24.07 24.43 23.91 24.43 253,974 +0.35(+1.45%)
Jan 19, 2018 23.87 24.26 23.77 24.08 318,500 +0.16(+0.67%)
Jan 18, 2018 23.96 24.00 23.63 23.92 182,410 -0.07(-0.29%)
Jan 17, 2018 24.10 24.24 23.89 23.99 234,026 -0.04(-0.17%)
Jan 16, 2018 24.18 24.41 23.96 24.03 442,300 -0.14(-0.58%)
Jan 12, 2018 24.17 24.17 24.17 0 +0.09(+0.37%)
Jan 11, 2018 23.60 24.25 23.50 24.08 731,253 +0.51(+2.16%)
Jan 10, 2018 23.50 23.71 23.35 23.57 632,968 -0.02(-0.08%)
Jan 09, 2018 23.77 24.17 23.58 23.59 438,009 -0.04(-0.17%)
Jan 08, 2018 23.68 23.88 23.49 23.63 296,999 -0.09(-0.38%)
Jan 05, 2018 23.90 23.96 23.62 23.72 403,202 -0.06(-0.25%)
Jan 04, 2018 23.68 23.98 23.54 23.78 220,510 +0.15(+0.63%)
Jan 03, 2018 23.45 23.79 23.38 23.63 338,505 +0.18(+0.77%)
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.