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 (%)
Feb 28, 2017 22.00 22.20 21.85 21.88 164,667 -0.12(-0.55%)
Feb 27, 2017 21.84 22.00 21.84 22.00 94,182 +0.16(+0.73%)
Feb 24, 2017 22.00 22.06 21.61 21.84 145,228 -0.16(-0.73%)
Feb 23, 2017 22.23 22.34 21.65 22.00 215,791 -0.12(-0.54%)
Feb 22, 2017 22.54 22.80 22.03 22.12 176,869 -0.34(-1.51%)
Feb 21, 2017 22.39 22.62 22.00 22.46 149,668 +0.44(+2.00%)
Feb 17, 2017 22.02 22.02 22.02 0 -0.11(-0.50%)
Feb 16, 2017 22.38 22.38 21.98 22.13 149,939 -0.21(-0.94%)
Feb 15, 2017 21.92 22.36 21.88 22.34 99,472 +0.41(+1.87%)
Feb 14, 2017 21.98 22.23 21.82 21.93 63,533 -0.10(-0.45%)
Feb 13, 2017 22.21 22.44 21.94 22.03 91,580 -0.07(-0.32%)
Feb 10, 2017 21.97 22.26 21.82 22.10 114,831 +0.20(+0.91%)
Feb 09, 2017 22.18 22.18 21.57 21.90 99,734 -0.23(-1.04%)
Feb 08, 2017 21.75 22.47 21.55 22.13 147,399 +0.39(+1.79%)
Feb 07, 2017 21.95 21.95 21.63 21.74 73,644 -0.11(-0.50%)
Feb 06, 2017 21.84 22.02 21.74 21.85 41,344 +0.03(+0.14%)
Feb 03, 2017 22.23 22.25 21.55 21.82 78,327 -0.14(-0.64%)
Feb 02, 2017 22.28 22.28 21.78 21.96 58,197 -0.24(-1.08%)
Feb 01, 2017 22.19 22.36 22.11 22.20 53,544 -0.01(-0.05%)
Jan 31, 2017 21.74 22.32 21.60 22.21 122,845 +0.28(+1.28%)
Jan 30, 2017 21.87 22.29 21.61 21.93 61,641 -0.05(-0.23%)
Jan 27, 2017 22.38 22.43 21.96 21.98 51,812 -0.18(-0.81%)
Jan 26, 2017 22.36 22.43 22.04 22.16 51,554 -0.24(-1.07%)
Jan 25, 2017 22.10 22.43 21.97 22.40 31,514 +0.37(+1.68%)
Jan 24, 2017 21.96 22.10 21.61 22.03 46,662 +0.10(+0.46%)
Jan 23, 2017 21.53 21.99 21.30 21.93 97,792 +0.39(+1.81%)
Jan 20, 2017 21.24 21.70 21.24 21.54 85,203 +0.29(+1.36%)
Jan 19, 2017 21.80 21.90 21.17 21.25 119,608 -0.55(-2.52%)
Jan 18, 2017 21.61 21.99 21.61 21.80 224,816 +0.17(+0.79%)
Jan 17, 2017 21.68 22.10 21.53 21.63 185,404 -0.08(-0.37%)
Jan 13, 2017 21.71 21.71 21.71 0 +0.37(+1.73%)
Jan 12, 2017 21.90 21.90 21.25 21.34 222,579 -0.71(-3.22%)
Jan 11, 2017 21.96 22.28 21.78 22.05 160,020 -0.03(-0.14%)
Jan 10, 2017 22.26 22.50 21.85 22.08 197,333 +0.04(+0.18%)
Jan 09, 2017 22.15 22.28 21.69 22.04 189,847 -0.20(-0.90%)
Jan 06, 2017 22.02 22.46 21.85 22.24 377,932 +0.16(+0.72%)
Jan 05, 2017 22.02 22.14 21.60 22.08 569,021 +0.04(+0.18%)
Jan 04, 2017 22.47 22.57 22.01 22.04 266,554 -0.42(-1.87%)
Jan 03, 2017 22.38 22.49 22.17 22.46 189,123 +0.24(+1.08%)
Dec 30, 2016 22.22 22.22 22.22 0 +0.11(+0.50%)
Dec 29, 2016 21.94 22.19 21.94 22.11 129,296 +0.26(+1.19%)
Dec 28, 2016 22.04 22.14 21.77 21.85 313,289 -0.14(-0.64%)
Dec 27, 2016 21.90 22.13 21.88 21.99 104,274 +0.01(+0.05%)
Dec 23, 2016 21.98 21.98 21.98 0 +0.23(+1.06%)
Dec 22, 2016 21.82 21.87 21.32 21.75 291,040 -0.05(-0.23%)
Dec 21, 2016 21.43 21.99 21.28 21.80 300,872 +0.40(+1.87%)
Dec 20, 2016 21.08 21.44 20.99 21.40 476,070 +0.43(+2.05%)
Dec 19, 2016 20.16 21.16 20.14 20.97 361,214 +0.82(+4.07%)
Dec 16, 2016 19.45 20.48 19.45 20.15 3,139,018 +0.62(+3.17%)
Dec 15, 2016 19.35 19.91 19.34 19.53 275,714 +0.12(+0.62%)
Dec 14, 2016 19.90 20.03 19.23 19.41 265,360 -0.56(-2.80%)
Dec 13, 2016 20.29 20.40 19.94 19.97 269,221 -0.29(-1.43%)
Dec 12, 2016 20.40 20.60 20.08 20.26 344,532 -0.01(-0.05%)
Dec 09, 2016 19.82 20.50 19.82 20.27 291,278 +0.45(+2.27%)
Dec 08, 2016 19.99 20.03 19.65 19.82 323,831 -0.14(-0.70%)
Dec 07, 2016 20.04 20.09 19.61 19.96 313,845 -0.06(-0.30%)
Dec 06, 2016 19.78 20.10 19.60 20.02 215,130 +0.19(+0.96%)
Dec 05, 2016 20.19 20.30 19.70 19.83 271,866 -0.27(-1.34%)
Dec 02, 2016 20.18 20.32 19.86 20.10 277,636 -0.05(-0.25%)
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.