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 (%)
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%)
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.