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 (%)
Nov 30, 2018 26.62 27.09 26.62 26.95 425,200 +0.30(+1.13%)
Nov 29, 2018 26.66 26.96 26.50 26.65 331,329 -0.04(-0.15%)
Nov 28, 2018 26.57 26.84 26.36 26.69 781,111 +0.19(+0.72%)
Nov 27, 2018 26.92 27.06 26.49 26.50 490,122 -0.48(-1.78%)
Nov 26, 2018 27.02 27.18 26.65 26.98 752,401 +0.06(+0.22%)
Nov 23, 2018 26.77 27.10 26.71 26.92 75,800 +0.04(+0.15%)
Nov 21, 2018 26.88 26.88 26.88 0 +0.46(+1.74%)
Nov 20, 2018 26.84 27.08 26.39 26.42 541,612 -0.57(-2.11%)
Nov 19, 2018 26.60 27.32 26.45 26.99 508,049 +0.44(+1.66%)
Nov 16, 2018 25.84 26.60 25.80 26.55 1,029,400 +0.65(+2.51%)
Nov 15, 2018 26.04 26.23 25.68 25.90 484,410 -0.19(-0.73%)
Nov 14, 2018 26.31 26.66 26.02 26.09 387,214 -0.22(-0.84%)
Nov 13, 2018 26.96 26.98 26.29 26.31 242,411 -0.58(-2.16%)
Nov 12, 2018 26.70 27.41 26.70 26.89 310,130 +0.21(+0.79%)
Nov 09, 2018 26.66 26.84 26.53 26.68 620,200 -0.05(-0.19%)
Nov 08, 2018 26.43 26.89 26.32 26.73 363,870 +0.48(+1.83%)
Nov 07, 2018 25.75 26.30 25.75 26.25 376,209 +0.55(+2.14%)
Nov 06, 2018 25.41 25.75 25.23 25.70 434,977 +0.50(+1.98%)
Nov 05, 2018 25.27 25.50 25.00 25.20 394,575 -0.09(-0.36%)
Nov 02, 2018 24.65 25.75 24.32 25.29 680,700 +0.57(+2.31%)
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.