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, 2018 23.60 23.64 23.25 23.38 366,256 -0.17(-0.72%)
May 30, 2018 23.43 23.69 23.40 23.55 305,218 +0.24(+1.03%)
May 29, 2018 23.40 23.70 23.23 23.31 319,077 -0.28(-1.19%)
May 25, 2018 23.59 23.59 23.59 0 +0.12(+0.51%)
May 24, 2018 23.48 23.57 23.39 23.47 506,059 -0.07(-0.30%)
May 23, 2018 23.20 23.60 23.12 23.54 746,152 +0.30(+1.29%)
May 22, 2018 23.61 23.75 23.22 23.24 326,503 -0.38(-1.61%)
May 21, 2018 23.37 23.73 23.37 23.62 280,466 +0.31(+1.33%)
May 18, 2018 23.43 23.45 23.25 23.31 795,544 -0.03(-0.13%)
May 17, 2018 23.43 23.58 23.29 23.34 595,652 -0.11(-0.47%)
May 16, 2018 23.33 23.65 23.25 23.45 819,001 +0.21(+0.90%)
May 15, 2018 23.35 23.48 23.24 23.24 1,949,213 -0.14(-0.60%)
May 14, 2018 23.01 23.44 22.93 23.38 1,142,738 +0.34(+1.48%)
May 11, 2018 23.10 23.30 22.98 23.04 661,373 +0.04(+0.17%)
May 10, 2018 23.06 23.10 22.88 23.00 841,887 -0.06(-0.26%)
May 09, 2018 22.89 23.28 22.68 23.06 1,195,315 +0.31(+1.36%)
May 08, 2018 22.60 22.93 22.59 22.75 4,236,206 -0.11(-0.48%)
May 07, 2018 22.81 23.27 22.65 22.86 550,013 -0.01(-0.04%)
May 04, 2018 22.91 23.09 22.65 22.87 484,232 -0.03(-0.13%)
May 03, 2018 22.32 23.44 22.32 22.90 713,221 +0.68(+3.06%)
May 02, 2018 22.13 22.40 22.08 22.22 215,924 -0.05(-0.22%)
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.