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 (%)
May 31, 2019 31.98 32.17 31.96 32.14 2,413,900 +0.10(+0.31%)
May 30, 2019 32.15 32.20 32.01 32.04 1,163,517 -0.12(-0.37%)
May 29, 2019 32.11 32.16 31.99 32.16 1,318,605 +0.01(+0.03%)
May 28, 2019 32.17 32.23 32.08 32.15 634,580 -0.03(-0.09%)
May 24, 2019 32.20 32.32 32.10 32.18 528,300 +0.00(+0.00%)
May 23, 2019 32.10 32.20 32.10 32.18 781,293 +0.04(+0.12%)
May 22, 2019 32.13 32.17 32.11 32.14 513,316 -0.05(-0.16%)
May 21, 2019 32.16 32.19 32.10 32.19 932,451 +0.07(+0.22%)
May 20, 2019 32.10 32.16 32.08 32.12 378,216 -0.01(-0.03%)
May 17, 2019 32.06 32.17 32.05 32.13 749,500 +0.02(+0.06%)
May 16, 2019 32.15 32.22 32.10 32.11 1,081,466 -0.04(-0.12%)
May 15, 2019 32.20 32.22 32.10 32.15 673,032 +0.03(+0.09%)
May 14, 2019 32.15 32.18 32.11 32.12 939,667 +0.01(+0.03%)
May 13, 2019 32.31 32.35 32.10 32.11 1,704,405 -0.26(-0.80%)
May 10, 2019 32.32 32.39 32.30 32.37 951,100 +0.04(+0.12%)
May 09, 2019 32.28 32.35 32.27 32.33 2,082,890 +0.02(+0.06%)
May 08, 2019 32.32 32.35 32.26 32.31 1,759,671 +0.01(+0.03%)
May 07, 2019 32.32 32.35 32.26 32.30 1,717,287 -0.05(-0.15%)
May 06, 2019 32.43 32.45 32.30 32.35 1,546,910 -0.20(-0.61%)
May 03, 2019 32.31 32.60 32.26 32.55 2,538,900 +0.26(+0.81%)
May 02, 2019 32.17 32.35 32.13 32.29 2,220,434 -0.01(-0.03%)
May 01, 2019 32.34 32.35 32.23 32.30 1,519,319 -0.04(-0.12%)
Apr 30, 2019 32.29 32.38 32.27 32.34 2,823,995 +0.09(+0.28%)
Apr 29, 2019 32.38 32.40 32.20 32.25 1,240,661 -0.13(-0.40%)
Apr 26, 2019 32.29 32.44 32.15 32.38 855,500 +0.18(+0.56%)
Apr 25, 2019 32.35 32.40 32.20 32.20 4,201,880 -0.11(-0.34%)
Apr 24, 2019 32.46 32.57 32.31 32.31 2,097,941 -0.17(-0.52%)
Apr 23, 2019 32.58 32.70 32.33 32.48 1,452,664 -0.25(-0.76%)
Apr 22, 2019 32.79 32.82 32.41 32.73 714,004 -0.10(-0.30%)
Apr 18, 2019 32.67 33.01 32.50 32.83 1,427,400 +0.13(+0.40%)
Apr 17, 2019 32.35 32.70 32.33 32.70 2,044,724 +0.28(+0.86%)
Apr 16, 2019 32.24 32.45 32.16 32.42 9,644,462 +0.43(+1.34%)
Apr 15, 2019 32.27 32.99 31.96 31.99 17,219,400 +4.85(+17.87%)
Apr 12, 2019 26.88 27.16 26.68 27.14 226,700 +0.31(+1.16%)
Apr 11, 2019 26.54 26.96 25.88 26.83 435,347 -0.87(-3.14%)
Apr 10, 2019 27.57 27.93 27.53 27.70 193,726 +0.12(+0.44%)
Apr 09, 2019 27.66 27.85 27.49 27.58 258,207 -0.19(-0.68%)
Apr 08, 2019 27.66 27.80 27.43 27.77 191,945 -0.03(-0.11%)
Apr 05, 2019 27.61 27.87 27.50 27.80 463,700 +0.30(+1.09%)
Apr 04, 2019 27.86 27.86 27.32 27.50 307,655 -0.17(-0.61%)
Apr 03, 2019 27.75 27.85 27.61 27.67 200,568 +0.08(+0.29%)
Apr 02, 2019 27.74 27.82 27.46 27.59 223,694 -0.12(-0.43%)
Apr 01, 2019 28.20 28.22 27.55 27.71 358,188 -0.29(-1.04%)
Mar 29, 2019 28.20 28.20 27.89 28.00 413,500 -0.02(-0.07%)
Mar 28, 2019 27.69 28.03 27.56 28.02 208,350 +0.42(+1.52%)
Mar 27, 2019 27.99 28.35 27.59 27.60 263,459 -0.40(-1.43%)
Mar 26, 2019 27.58 28.02 27.45 28.00 232,811 +0.54(+1.97%)
Mar 25, 2019 27.18 27.64 27.01 27.46 218,624 +0.30(+1.10%)
Mar 22, 2019 27.32 27.42 27.08 27.16 272,500 -0.30(-1.09%)
Mar 21, 2019 26.99 27.58 26.98 27.46 155,937 +0.38(+1.40%)
Mar 20, 2019 27.19 27.40 26.97 27.08 283,027 -0.12(-0.44%)
Mar 19, 2019 27.18 27.32 26.96 27.20 271,379 +0.04(+0.15%)
Mar 18, 2019 26.97 27.20 26.82 27.16 189,775 +0.25(+0.93%)
Mar 15, 2019 26.95 27.02 26.70 26.91 638,400 +0.03(+0.11%)
Mar 14, 2019 26.90 27.06 26.80 26.88 185,705 +0.02(+0.07%)
Mar 13, 2019 26.96 27.04 26.77 26.86 217,745 -0.02(-0.07%)
Mar 12, 2019 26.73 26.91 26.46 26.88 178,946 +0.12(+0.45%)
Mar 11, 2019 26.34 26.78 26.15 26.76 325,710 +0.41(+1.56%)
Mar 08, 2019 26.33 26.50 26.14 26.35 226,400 -0.08(-0.30%)
Mar 07, 2019 26.31 26.54 26.14 26.43 247,008 +0.04(+0.15%)
Mar 06, 2019 26.48 26.72 26.30 26.39 378,949 -0.11(-0.42%)
Mar 05, 2019 26.64 26.76 26.49 26.50 310,807 -0.16(-0.60%)
Mar 04, 2019 26.76 26.76 26.47 26.66 314,651 -0.03(-0.11%)
Mar 01, 2019 26.62 26.72 26.41 26.69 408,100 +0.17(+0.64%)
Feb 28, 2019 26.65 26.89 26.50 26.52 354,962 -0.18(-0.67%)
Feb 27, 2019 26.52 26.88 26.44 26.70 360,686 +0.11(+0.41%)
Feb 26, 2019 26.72 26.75 26.47 26.59 673,172 -0.10(-0.37%)
Feb 25, 2019 26.74 26.96 26.51 26.69 673,009 -0.31(-1.15%)
Feb 22, 2019 28.00 28.00 26.59 27.00 681,400 -0.61(-2.21%)
Feb 21, 2019 27.42 27.82 27.35 27.61 550,166 +0.04(+0.15%)
Feb 20, 2019 26.94 27.60 26.86 27.57 611,167 +0.57(+2.11%)
Feb 19, 2019 26.61 27.19 26.48 27.00 416,251 -0.33(-1.21%)
Feb 15, 2019 26.66 27.34 26.63 27.33 673,500 +0.65(+2.44%)
Feb 14, 2019 26.76 27.15 26.64 26.68 500,079 -0.11(-0.41%)
Feb 13, 2019 26.87 26.97 26.68 26.79 517,139 +0.02(+0.07%)
Feb 12, 2019 26.37 26.81 26.20 26.77 448,821 +0.53(+2.02%)
Feb 11, 2019 25.94 26.27 25.89 26.24 298,888 +0.36(+1.39%)
Feb 08, 2019 25.98 26.01 25.70 25.88 330,400 -0.04(-0.15%)
Feb 07, 2019 25.80 26.10 25.69 25.92 210,143 -0.03(-0.12%)
Feb 06, 2019 26.11 26.11 25.82 25.95 374,081 -0.06(-0.23%)
Feb 05, 2019 25.82 26.28 25.57 26.01 405,917 +0.26(+1.01%)
Feb 04, 2019 25.24 25.79 25.17 25.75 420,421 +0.50(+1.98%)
Feb 01, 2019 25.25 25.34 25.08 25.25 140,500 +0.05(+0.20%)
Jan 31, 2019 24.98 25.30 24.83 25.20 425,275 +0.21(+0.84%)
Jan 30, 2019 24.83 25.06 24.61 24.99 198,557 +0.28(+1.13%)
Jan 29, 2019 24.71 24.86 24.57 24.71 321,443 +0.13(+0.53%)
Jan 28, 2019 24.64 24.78 24.28 24.58 233,942 -0.30(-1.21%)
Jan 25, 2019 24.46 25.11 24.46 24.88 296,300 +0.58(+2.39%)
Jan 24, 2019 24.34 24.58 24.26 24.30 542,588 -0.05(-0.21%)
Jan 23, 2019 24.58 24.70 24.18 24.35 257,040 -0.20(-0.81%)
Jan 22, 2019 24.80 25.00 24.36 24.55 425,054 -0.39(-1.56%)
Jan 18, 2019 25.08 25.21 24.81 24.94 372,000 -0.09(-0.36%)
Jan 17, 2019 24.81 25.25 24.81 25.03 405,691 +0.09(+0.36%)
Jan 16, 2019 24.77 25.09 24.71 24.94 251,754 +0.25(+1.01%)
Jan 15, 2019 24.33 24.91 24.33 24.69 388,831 +0.35(+1.44%)
Jan 14, 2019 24.52 24.56 24.24 24.34 157,373 -0.27(-1.10%)
Jan 11, 2019 24.46 24.70 24.38 24.61 297,600 -0.03(-0.12%)
Jan 10, 2019 24.15 24.81 24.15 24.64 237,355 +0.40(+1.65%)
Jan 09, 2019 24.48 24.53 24.00 24.24 361,215 -0.24(-0.98%)
Jan 08, 2019 24.17 24.59 23.95 24.48 354,750 +0.33(+1.37%)
Jan 07, 2019 23.77 24.23 23.77 24.15 415,232 +0.37(+1.56%)
Jan 04, 2019 23.50 24.09 23.50 23.78 619,100 +0.49(+2.10%)
Jan 03, 2019 23.20 23.47 23.02 23.29 404,193 +0.01(+0.04%)
Jan 02, 2019 23.68 23.68 23.08 23.28 378,089 -0.66(-2.76%)
Dec 31, 2018 23.57 23.95 23.46 23.94 280,700 +0.49(+2.09%)
Dec 28, 2018 22.98 23.60 22.98 23.45 491,800 +0.52(+2.27%)
Dec 27, 2018 22.72 22.97 22.25 22.93 546,231 -0.01(-0.04%)
Dec 26, 2018 22.40 23.00 22.05 22.94 394,665 +0.65(+2.92%)
Dec 24, 2018 23.06 23.06 22.25 22.29 173,200 -0.79(-3.42%)
Dec 21, 2018 23.51 23.70 22.96 23.08 1,070,100 -0.35(-1.49%)
Dec 20, 2018 24.30 24.31 23.38 23.43 429,970 -0.85(-3.50%)
Dec 19, 2018 24.44 24.89 24.09 24.28 603,841 -0.15(-0.61%)
Dec 18, 2018 24.91 25.04 24.38 24.43 294,797 -0.31(-1.25%)
Dec 17, 2018 25.72 25.72 24.59 24.74 438,575 -0.91(-3.55%)
Dec 14, 2018 25.81 26.13 25.53 25.65 397,200 -0.28(-1.08%)
Dec 13, 2018 25.89 26.05 25.55 25.93 437,842 +0.07(+0.27%)
Dec 12, 2018 26.00 26.30 25.84 25.86 212,985 +0.07(+0.27%)
Dec 11, 2018 25.83 26.13 25.76 25.79 285,593 +0.20(+0.78%)
Dec 10, 2018 26.00 26.10 25.36 25.59 710,850 -0.42(-1.61%)
Dec 07, 2018 26.24 26.31 25.69 26.01 422,200 -0.31(-1.18%)
Dec 06, 2018 26.19 26.32 25.60 26.32 384,963 -0.15(-0.57%)
Dec 04, 2018 26.83 27.08 26.45 26.47 671,400 -0.30(-1.12%)
Dec 03, 2018 27.07 27.07 26.17 26.77 516,548 -0.18(-0.67%)
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%)
Nov 01, 2018 26.50 27.47 24.66 24.72 1,189,600 -2.37(-8.75%)
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%)
Oct 01, 2018 27.22 27.33 26.63 26.70 388,574 -0.38(-1.40%)
Sep 28, 2018 26.98 27.21 26.89 27.08 242,800 +0.07(+0.26%)
Sep 27, 2018 27.05 27.11 26.98 27.01 161,745 +0.03(+0.11%)
Sep 26, 2018 27.27 27.44 26.97 26.98 300,829 -0.29(-1.06%)
Sep 25, 2018 27.30 27.34 27.08 27.27 312,950 +0.06(+0.22%)
Sep 24, 2018 27.34 27.43 27.15 27.21 290,687 -0.13(-0.48%)
Sep 21, 2018 27.58 27.74 27.34 27.34 1,751,600 -0.25(-0.91%)
Sep 20, 2018 27.51 27.61 27.35 27.59 252,483 +0.21(+0.77%)
Sep 19, 2018 27.47 27.59 27.14 27.38 292,543 -0.18(-0.65%)
Sep 18, 2018 27.12 27.74 27.03 27.56 370,897 +0.47(+1.73%)
Sep 17, 2018 27.41 27.45 26.99 27.09 416,760 -0.16(-0.59%)
Sep 14, 2018 27.06 27.31 26.90 27.25 243,800 +0.16(+0.59%)
Sep 13, 2018 27.01 27.22 26.97 27.09 316,024 +0.11(+0.41%)
Sep 12, 2018 26.93 27.14 26.71 26.98 577,857 +0.00(+0.00%)
Sep 11, 2018 27.68 27.71 26.96 26.98 573,650 -0.78(-2.81%)
Sep 10, 2018 27.77 27.93 27.66 27.76 359,358 +0.06(+0.22%)
Sep 07, 2018 27.65 27.80 27.56 27.70 376,900 +0.05(+0.18%)
Sep 06, 2018 27.56 27.79 27.48 27.65 760,579 +0.25(+0.91%)
Sep 05, 2018 27.10 27.43 27.00 27.40 305,217 +0.27(+1.00%)
Sep 04, 2018 26.68 27.17 26.62 27.13 557,510 +0.45(+1.69%)
Aug 31, 2018 26.68 26.68 26.68 0 -0.01(-0.04%)
Aug 30, 2018 26.36 26.78 26.23 26.69 296,281 +0.33(+1.25%)
Aug 29, 2018 26.25 26.48 26.11 26.36 547,805 +0.14(+0.53%)
Aug 28, 2018 26.10 26.24 26.02 26.22 296,911 +0.18(+0.69%)
Aug 27, 2018 26.00 26.15 25.89 26.04 348,778 +0.11(+0.42%)
Aug 24, 2018 25.86 26.05 25.84 25.93 224,700 +0.13(+0.50%)
Aug 23, 2018 25.67 25.87 25.56 25.80 291,133 +0.15(+0.58%)
Aug 22, 2018 25.82 25.90 25.55 25.65 294,326 -0.18(-0.70%)
Aug 21, 2018 25.45 25.90 25.45 25.83 383,609 +0.39(+1.53%)
Aug 20, 2018 25.41 25.57 25.32 25.44 472,472 +0.03(+0.12%)
Aug 17, 2018 25.26 25.64 25.26 25.41 432,300 +0.09(+0.36%)
Aug 16, 2018 25.00 25.33 24.84 25.32 346,343 +0.42(+1.69%)
Aug 15, 2018 24.70 25.00 24.67 24.90 294,357 +0.18(+0.73%)
Aug 14, 2018 24.47 24.80 24.45 24.72 292,827 +0.30(+1.23%)
Aug 13, 2018 24.55 24.70 24.35 24.42 209,249 -0.08(-0.33%)
Aug 10, 2018 24.31 24.64 24.31 24.50 257,300 +0.10(+0.41%)
Aug 09, 2018 24.16 24.49 24.07 24.40 338,315 +0.32(+1.33%)
Aug 08, 2018 24.15 24.15 23.90 24.08 335,906 -0.01(-0.04%)
Aug 07, 2018 24.25 24.43 23.98 24.09 267,779 -0.16(-0.66%)
Aug 06, 2018 24.42 24.49 24.19 24.25 527,982 -0.11(-0.45%)
Aug 03, 2018 23.97 24.50 23.89 24.36 791,700 +0.29(+1.20%)
Aug 02, 2018 24.24 24.66 23.76 24.07 883,149 -0.41(-1.67%)
Aug 01, 2018 24.63 24.69 24.23 24.48 1,142,475 -0.12(-0.49%)
Jul 31, 2018 24.55 24.69 24.33 24.60 301,164 +0.18(+0.74%)
Jul 30, 2018 24.49 24.58 24.40 24.42 678,646 -0.12(-0.49%)
Jul 27, 2018 24.76 24.98 24.39 24.54 508,400 -0.16(-0.65%)
Jul 26, 2018 24.28 24.78 24.17 24.70 1,683,598 +0.51(+2.11%)
Jul 25, 2018 23.70 24.29 23.70 24.19 1,835,453 +0.42(+1.77%)
Jul 24, 2018 24.14 24.21 23.67 23.77 605,785 -0.36(-1.49%)
Jul 23, 2018 24.23 24.29 24.01 24.13 354,932 -0.20(-0.82%)
Jul 20, 2018 24.38 24.49 24.32 24.33 250,855 -0.05(-0.21%)
Jul 19, 2018 24.31 24.51 24.30 24.38 296,443 +0.02(+0.08%)
Jul 18, 2018 24.76 24.76 24.31 24.36 386,792 -0.42(-1.69%)
Jul 17, 2018 25.06 25.12 24.76 24.78 288,490 -0.20(-0.80%)
Jul 16, 2018 25.44 25.45 24.85 24.98 309,012 -0.45(-1.77%)
Jul 13, 2018 25.57 25.80 25.43 25.43 226,597 -0.11(-0.43%)
Jul 12, 2018 25.11 25.57 25.00 25.54 788,798 +0.53(+2.12%)
Jul 11, 2018 24.96 25.17 24.82 25.01 689,637 +0.01(+0.04%)
Jul 10, 2018 24.93 25.09 24.84 25.00 545,530 +0.05(+0.20%)
Jul 09, 2018 25.00 25.04 24.87 24.95 459,265 +0.04(+0.16%)
Jul 06, 2018 24.99 25.05 24.87 24.91 297,339 -0.09(-0.36%)
Jul 05, 2018 24.94 25.00 24.87 25.00 321,565 +0.18(+0.73%)
Jul 03, 2018 24.82 24.82 24.82 0 -0.03(-0.12%)
Jul 02, 2018 24.65 24.85 24.62 24.85 688,811 +0.07(+0.28%)
Jun 29, 2018 24.99 25.05 24.75 24.78 435,253 -0.19(-0.76%)
Jun 28, 2018 24.73 25.02 24.59 24.97 550,980 +0.24(+0.97%)
Jun 27, 2018 24.95 25.38 24.73 24.73 675,271 -0.19(-0.76%)
Jun 26, 2018 24.47 24.92 24.45 24.92 775,571 +0.47(+1.92%)
Jun 25, 2018 24.50 24.51 24.35 24.45 485,832 -0.08(-0.33%)
Jun 22, 2018 24.20 24.55 24.10 24.53 2,081,533 +0.45(+1.87%)
Jun 21, 2018 24.00 24.12 23.95 24.08 468,370 +0.00(+0.00%)
Jun 20, 2018 23.99 24.16 23.86 24.08 689,159 +0.08(+0.33%)
Jun 19, 2018 23.80 24.14 23.80 24.00 596,129 +0.01(+0.04%)
Jun 18, 2018 23.83 24.08 23.73 23.99 408,719 +0.21(+0.88%)
Jun 15, 2018 24.00 23.87 23.78 727,865 -0.09(-0.38%)
Jun 14, 2018 23.68 23.90 23.58 23.87 335,605 +0.25(+1.06%)
Jun 13, 2018 23.95 24.15 23.59 23.62 685,147 -0.37(-1.54%)
Jun 12, 2018 23.85 24.00 23.81 23.99 347,192 +0.18(+0.76%)
Jun 11, 2018 23.77 23.86 23.70 23.81 299,185 +0.03(+0.13%)
Jun 08, 2018 23.68 23.82 23.67 23.78 308,719 +0.03(+0.13%)
Jun 07, 2018 23.66 23.89 23.62 23.75 486,530 +0.07(+0.30%)
Jun 06, 2018 23.76 23.68 452,255 +0.26(+1.11%)
Jun 05, 2018 23.43 23.52 23.29 23.42 302,594 +0.03(+0.13%)
Jun 04, 2018 23.50 23.55 23.34 23.39 470,790 -0.04(-0.17%)
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.