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%)
May 01, 2017 23.81 23.99 23.71 23.96 186,897 +0.18(+0.76%)
Apr 28, 2017 23.77 23.89 23.54 23.78 79,781 +0.05(+0.21%)
Apr 27, 2017 23.44 23.95 23.39 23.73 287,894 +0.35(+1.50%)
Apr 26, 2017 23.55 23.88 23.38 23.38 235,105 -0.23(-0.97%)
Apr 25, 2017 23.66 23.87 23.59 23.61 120,189 -0.01(-0.04%)
Apr 24, 2017 23.95 23.95 23.60 23.62 210,661 -0.04(-0.17%)
Apr 21, 2017 23.57 23.71 23.52 23.66 96,579 +0.07(+0.30%)
Apr 20, 2017 23.23 23.59 23.14 23.59 122,178 +0.44(+1.90%)
Apr 19, 2017 23.01 23.23 23.00 23.15 73,898 +0.13(+0.56%)
Apr 18, 2017 22.84 23.04 22.75 23.02 51,718 +0.07(+0.31%)
Apr 17, 2017 22.38 22.98 22.32 22.95 262,996 +0.48(+2.14%)
Apr 13, 2017 22.41 22.67 22.36 22.47 346,889 -0.03(-0.13%)
Apr 12, 2017 22.89 22.94 22.39 22.50 347,008 -0.32(-1.40%)
Apr 11, 2017 23.75 23.93 22.80 22.82 383,169 -0.91(-3.83%)
Apr 10, 2017 23.39 24.03 23.32 23.73 229,501 +0.44(+1.89%)
Apr 07, 2017 23.30 23.62 23.25 23.29 290,854 -0.03(-0.13%)
Apr 06, 2017 23.40 23.67 22.93 23.32 271,608 +0.02(+0.09%)
Apr 05, 2017 23.34 23.45 23.17 23.30 187,860 +0.11(+0.47%)
Apr 04, 2017 22.75 23.23 22.75 23.19 101,783 +0.44(+1.93%)
Apr 03, 2017 22.63 22.96 22.28 22.75 170,192 +0.15(+0.66%)
Mar 31, 2017 22.79 23.03 22.47 22.60 243,678 -0.20(-0.88%)
Mar 30, 2017 22.78 22.88 22.48 22.80 317,910 +0.10(+0.44%)
Mar 29, 2017 22.78 22.99 22.66 22.70 179,323 -0.18(-0.79%)
Mar 28, 2017 22.45 23.03 22.30 22.88 143,421 +0.33(+1.46%)
Mar 27, 2017 22.68 22.68 22.40 22.55 95,902 -0.19(-0.84%)
Mar 24, 2017 22.75 22.92 22.62 22.74 110,548 +0.02(+0.09%)
Mar 23, 2017 22.85 23.03 22.64 22.72 85,141 -0.05(-0.22%)
Mar 22, 2017 22.78 22.89 22.52 22.77 258,202 +0.00(+0.00%)
Mar 21, 2017 23.48 23.48 22.69 22.77 187,528 -0.58(-2.48%)
Mar 20, 2017 23.69 23.78 23.31 23.35 122,068 -0.35(-1.48%)
Mar 17, 2017 23.62 23.90 23.51 23.70 278,560 +0.19(+0.81%)
Mar 16, 2017 23.36 23.73 23.27 23.51 180,159 +0.21(+0.90%)
Mar 15, 2017 23.00 23.42 22.80 23.30 108,964 +0.39(+1.70%)
Mar 14, 2017 23.15 23.44 22.82 22.91 210,115 -0.36(-1.55%)
Mar 13, 2017 23.31 23.57 22.64 23.27 162,275 +0.00(+0.00%)
Mar 10, 2017 23.14 23.41 23.02 23.27 193,036 +0.23(+1.00%)
Mar 09, 2017 23.01 23.16 22.88 23.04 166,258 +0.07(+0.30%)
Mar 08, 2017 23.29 23.35 22.94 22.97 97,441 -0.23(-0.99%)
Mar 07, 2017 23.27 23.65 23.19 23.20 104,461 -0.11(-0.47%)
Mar 06, 2017 23.45 23.66 23.12 23.31 373,089 -0.03(-0.13%)
Mar 03, 2017 22.83 24.10 22.83 23.34 505,568 +0.34(+1.48%)
Mar 02, 2017 22.50 23.09 22.44 23.00 453,278 +0.50(+2.22%)
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.