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 (%)
Oct 31, 2017 24.76 24.97 24.70 24.92 187,989 +0.07(+0.28%)
Oct 30, 2017 24.76 24.98 24.65 24.85 188,249 +0.00(+0.00%)
Oct 27, 2017 25.52 25.59 24.75 24.85 204,392 -0.62(-2.43%)
Oct 26, 2017 24.78 25.52 24.63 25.47 210,447 +0.83(+3.37%)
Oct 25, 2017 24.53 24.74 24.49 24.64 239,231 +0.12(+0.49%)
Oct 24, 2017 24.53 24.88 24.48 24.52 111,549 -0.04(-0.16%)
Oct 23, 2017 24.68 24.78 24.44 24.56 114,909 -0.12(-0.49%)
Oct 20, 2017 24.49 24.74 24.32 24.68 170,993 +0.39(+1.61%)
Oct 19, 2017 24.44 24.59 24.17 24.29 205,518 -0.22(-0.90%)
Oct 18, 2017 24.63 24.78 24.49 24.51 218,097 -0.03(-0.12%)
Oct 17, 2017 24.58 24.77 24.43 24.54 194,283 -0.05(-0.20%)
Oct 16, 2017 24.63 24.93 24.48 24.59 189,042 -0.01(-0.04%)
Oct 13, 2017 24.82 24.82 24.57 24.60 152,452 -0.14(-0.57%)
Oct 12, 2017 24.84 25.04 24.60 24.74 188,403 -0.13(-0.52%)
Oct 11, 2017 24.56 24.88 24.55 24.87 308,982 +0.34(+1.39%)
Oct 10, 2017 24.57 24.70 24.50 24.53 209,061 +0.10(+0.41%)
Oct 09, 2017 24.55 24.68 24.37 24.43 197,170 -0.05(-0.20%)
Oct 06, 2017 24.62 24.71 24.38 24.48 203,118 -0.19(-0.77%)
Oct 05, 2017 24.61 24.85 24.57 24.67 171,700 +0.06(+0.24%)
Oct 04, 2017 24.01 24.95 23.65 24.61 1,334,833 -0.94(-3.68%)
Oct 03, 2017 25.49 25.71 25.40 25.55 312,715 +0.09(+0.35%)
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.