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 (%)
Nov 30, 2017 23.71 23.80 23.08 23.33 730,876 -0.35(-1.48%)
Nov 29, 2017 23.32 23.80 23.18 23.68 544,115 +0.40(+1.72%)
Nov 28, 2017 22.43 23.38 22.36 23.28 544,449 +0.85(+3.79%)
Nov 27, 2017 22.25 22.52 22.21 22.43 416,371 +0.18(+0.81%)
Nov 24, 2017 22.49 22.81 22.23 22.25 231,214 -0.27(-1.20%)
Nov 22, 2017 22.84 22.86 22.40 22.52 404,898 -0.29(-1.27%)
Nov 21, 2017 22.87 23.09 22.67 22.81 705,660 -0.02(-0.09%)
Nov 20, 2017 23.00 23.14 22.73 22.83 760,515 -0.18(-0.78%)
Nov 17, 2017 23.42 23.46 22.87 23.01 2,295,386 -0.23(-0.99%)
Nov 16, 2017 23.09 23.33 23.02 23.24 229,249 +0.24(+1.04%)
Nov 15, 2017 23.11 23.42 22.95 23.00 338,278 -0.12(-0.52%)
Nov 14, 2017 22.76 23.23 22.67 23.12 375,881 +0.30(+1.31%)
Nov 13, 2017 22.72 22.93 22.62 22.82 166,215 +0.00(+0.00%)
Nov 10, 2017 22.65 22.84 22.23 22.82 256,057 +0.20(+0.88%)
Nov 09, 2017 22.60 22.68 22.41 22.62 242,998 -0.03(-0.13%)
Nov 08, 2017 22.64 22.85 22.44 22.65 300,071 -0.13(-0.57%)
Nov 07, 2017 22.50 22.82 22.50 22.78 412,582 +0.24(+1.06%)
Nov 06, 2017 22.60 22.79 22.42 22.54 365,639 +0.00(+0.00%)
Nov 03, 2017 22.42 22.64 22.06 22.54 736,648 -0.06(-0.27%)
Nov 02, 2017 24.04 24.24 22.37 22.60 1,558,603 -1.93(-7.87%)
Nov 01, 2017 24.85 24.88 24.36 24.53 356,330 -0.39(-1.57%)
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%)
Oct 02, 2017 25.18 25.49 25.13 25.46 268,212 +0.27(+1.07%)
Sep 29, 2017 25.06 25.30 25.01 25.19 146,009 +0.07(+0.28%)
Sep 28, 2017 24.91 25.18 24.74 25.12 309,146 +0.12(+0.48%)
Sep 27, 2017 24.67 25.38 24.62 25.00 600,878 +0.39(+1.58%)
Sep 26, 2017 24.54 24.75 24.46 24.61 296,387 +0.13(+0.53%)
Sep 25, 2017 24.47 24.72 24.35 24.48 275,974 +0.04(+0.16%)
Sep 22, 2017 24.27 24.70 24.27 24.44 336,825 +0.21(+0.87%)
Sep 21, 2017 24.31 24.34 24.07 24.23 149,710 -0.07(-0.29%)
Sep 20, 2017 24.41 24.59 24.24 24.30 224,697 -0.11(-0.45%)
Sep 19, 2017 24.50 24.71 24.31 24.41 276,294 -0.07(-0.29%)
Sep 18, 2017 24.34 24.64 24.25 24.48 314,039 +0.10(+0.41%)
Sep 15, 2017 24.74 25.10 24.27 24.38 2,316,745 -0.30(-1.22%)
Sep 14, 2017 24.90 25.10 24.64 24.68 505,059 -0.18(-0.72%)
Sep 13, 2017 24.98 25.14 24.82 24.86 376,485 -0.16(-0.64%)
Sep 12, 2017 24.58 25.12 24.58 25.02 285,139 +0.49(+2.00%)
Sep 11, 2017 24.57 24.65 24.40 24.53 393,033 +0.15(+0.62%)
Sep 08, 2017 23.72 24.58 23.68 24.38 405,222 +0.69(+2.91%)
Sep 07, 2017 23.74 23.89 23.58 23.69 447,643 -0.09(-0.38%)
Sep 06, 2017 23.75 23.90 23.68 23.78 637,489 +0.02(+0.08%)
Sep 05, 2017 23.75 24.09 23.58 23.76 380,119 -0.09(-0.38%)
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.