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, 2017 22.81 23.40 22.80 23.32 535,398 +0.49(+2.15%)
May 30, 2017 23.01 23.10 22.74 22.83 311,450 -0.13(-0.57%)
May 26, 2017 23.09 23.22 22.89 22.96 1,140,568 -0.11(-0.48%)
May 25, 2017 22.83 23.10 22.82 23.07 654,770 +0.23(+1.01%)
May 24, 2017 22.56 22.96 22.40 22.84 895,134 +0.26(+1.15%)
May 23, 2017 22.64 22.95 22.56 22.58 668,504 -0.08(-0.35%)
May 22, 2017 21.86 22.76 21.70 22.66 2,107,862 +0.74(+3.38%)
May 19, 2017 22.05 22.33 21.86 21.92 1,137,949 -0.07(-0.32%)
May 18, 2017 21.72 22.21 21.67 21.99 6,595,421 +0.12(+0.55%)
May 17, 2017 21.25 22.10 21.25 21.87 463,037 +0.36(+1.67%)
May 16, 2017 20.94 21.75 20.94 21.51 460,659 -0.11(-0.51%)
May 15, 2017 21.76 21.88 21.57 21.62 104,701 -0.04(-0.18%)
May 12, 2017 21.92 21.92 21.18 21.66 112,096 -0.34(-1.55%)
May 11, 2017 22.47 22.55 21.93 22.00 136,001 -0.56(-2.48%)
May 10, 2017 22.90 22.90 22.54 22.56 106,464 -0.31(-1.36%)
May 09, 2017 23.00 23.03 22.79 22.87 90,335 -0.11(-0.48%)
May 08, 2017 23.06 23.34 22.91 22.98 184,010 -0.17(-0.73%)
May 05, 2017 23.44 24.07 23.09 23.15 146,302 -0.23(-0.98%)
May 04, 2017 23.40 23.42 23.12 23.38 59,011 +0.02(+0.09%)
May 03, 2017 23.69 23.69 23.20 23.36 100,910 -0.32(-1.35%)
May 02, 2017 23.98 24.03 23.66 23.68 186,342 -0.28(-1.17%)
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.