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, 2016 20.32 20.43 19.57 20.06 422,260 -0.30(-1.47%)
Nov 29, 2016 19.95 20.40 19.89 20.36 503,080 +0.37(+1.85%)
Nov 28, 2016 19.94 20.24 19.71 19.99 360,192 -0.01(-0.05%)
Nov 25, 2016 19.90 20.00 19.82 20.00 79,681 +0.14(+0.70%)
Nov 23, 2016 19.86 19.86 19.86 0 -0.09(-0.45%)
Nov 22, 2016 20.01 20.05 19.74 19.95 237,466 -0.05(-0.25%)
Nov 21, 2016 20.05 20.17 19.82 20.00 225,359 +0.00(+0.00%)
Nov 18, 2016 19.95 20.09 19.86 20.00 243,389 +0.00(+0.00%)
Nov 17, 2016 19.94 20.00 19.83 20.00 159,700 +0.22(+1.11%)
Nov 16, 2016 20.00 20.12 19.71 19.78 201,842 -0.22(-1.10%)
Nov 15, 2016 20.05 20.20 19.97 20.00 181,850 -0.16(-0.79%)
Nov 14, 2016 19.93 20.39 19.81 20.16 321,829 +0.23(+1.15%)
Nov 11, 2016 19.25 20.07 19.25 19.93 294,219 +0.65(+3.37%)
Nov 10, 2016 19.44 19.50 19.12 19.28 208,447 -0.12(-0.62%)
Nov 09, 2016 19.37 19.52 19.34 19.40 485,047 +0.05(+0.26%)
Nov 08, 2016 19.32 19.71 19.27 19.35 359,131 -0.13(-0.67%)
Nov 07, 2016 19.49 19.50 18.80 19.48 467,538 +0.11(+0.57%)
Nov 04, 2016 19.40 19.47 18.32 19.37 647,351 -0.06(-0.31%)
Nov 03, 2016 19.65 19.93 19.25 19.43 210,261 -0.11(-0.56%)
Nov 02, 2016 20.11 20.33 19.49 19.54 342,912 -0.47(-2.35%)
Nov 01, 2016 20.10 20.22 19.82 20.01 480,733 -0.02(-0.10%)
Oct 31, 2016 20.34 20.47 19.83 20.03 496,443 -0.07(-0.35%)
Oct 28, 2016 19.75 20.23 19.75 20.10 377,430 +0.20(+1.01%)
Oct 27, 2016 20.67 20.84 19.71 19.90 218,728 -0.24(-1.19%)
Oct 26, 2016 20.15 20.38 19.87 20.14 148,154 +0.29(+1.46%)
Oct 25, 2016 19.57 20.09 19.46 19.85 155,936 +0.19(+0.97%)
Oct 24, 2016 19.39 19.78 19.16 19.66 416,743 +0.27(+1.39%)
Oct 21, 2016 19.16 19.74 19.16 19.39 474,931 +0.11(+0.57%)
Oct 20, 2016 19.35 19.44 18.86 19.28 280,568 -0.22(-1.13%)
Oct 19, 2016 19.63 19.72 19.32 19.50 310,547 -0.08(-0.41%)
Oct 18, 2016 19.61 19.99 19.36 19.58 203,223 +0.04(+0.20%)
Oct 17, 2016 19.51 20.00 19.41 19.54 195,466 +0.09(+0.46%)
Oct 14, 2016 19.51 20.04 19.25 19.45 556,167 +0.10(+0.52%)
Oct 13, 2016 20.40 20.40 19.17 19.35 1,239,008 -0.65(-3.25%)
Oct 12, 2016 20.04 20.13 19.91 20.00 342,819 -0.05(-0.25%)
Oct 11, 2016 19.99 20.19 19.66 20.05 360,964 +0.05(+0.25%)
Oct 10, 2016 19.86 20.22 19.86 20.00 337,171 +0.00(+0.00%)
Oct 07, 2016 19.51 20.26 19.51 20.00 943,676 +0.00(+0.00%)
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.