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%)
May 01, 2018 22.03 22.27 21.80 22.27 246,017 +0.23(+1.04%)
Apr 30, 2018 22.51 22.52 22.04 22.04 206,267 -0.46(-2.04%)
Apr 27, 2018 22.36 22.60 22.32 22.50 206,418 +0.10(+0.45%)
Apr 26, 2018 22.51 22.53 22.25 22.40 167,789 +0.02(+0.09%)
Apr 25, 2018 22.43 22.54 22.23 22.38 140,603 -0.08(-0.36%)
Apr 24, 2018 22.61 22.83 22.38 22.46 230,721 -0.07(-0.31%)
Apr 23, 2018 22.51 22.67 22.44 22.53 248,919 +0.02(+0.09%)
Apr 20, 2018 22.56 22.65 22.39 22.51 374,693 -0.15(-0.66%)
Apr 19, 2018 22.82 22.91 22.61 22.66 153,080 -0.15(-0.66%)
Apr 18, 2018 22.81 22.94 22.76 22.81 655,567 -0.03(-0.13%)
Apr 17, 2018 22.82 22.97 22.74 22.84 485,897 +0.10(+0.44%)
Apr 16, 2018 22.74 22.86 22.64 22.74 406,912 +0.04(+0.18%)
Apr 13, 2018 22.72 22.77 22.51 22.70 281,527 -0.02(-0.09%)
Apr 12, 2018 22.50 22.80 22.41 22.72 299,130 +0.27(+1.20%)
Apr 11, 2018 22.33 22.53 22.19 22.45 252,135 +0.02(+0.09%)
Apr 10, 2018 22.41 22.57 22.33 22.43 165,082 +0.16(+0.72%)
Apr 09, 2018 22.41 22.54 22.20 22.27 186,948 -0.06(-0.27%)
Apr 06, 2018 22.57 22.72 22.23 22.33 388,232 -0.36(-1.59%)
Apr 05, 2018 22.57 22.75 22.48 22.69 275,228 +0.18(+0.80%)
Apr 04, 2018 22.26 22.56 22.11 22.51 352,806 +0.03(+0.13%)
Apr 03, 2018 22.08 22.55 21.99 22.48 445,220 +0.42(+1.90%)
Apr 02, 2018 22.27 22.31 21.90 22.06 562,693 -0.22(-0.99%)
Mar 29, 2018 22.28 22.28 22.28 0 +0.40(+1.83%)
Mar 28, 2018 21.82 22.00 21.76 21.88 242,812 +0.08(+0.37%)
Mar 27, 2018 21.96 22.06 21.75 21.80 237,105 -0.10(-0.46%)
Mar 26, 2018 22.14 22.19 21.84 21.90 470,118 -0.04(-0.18%)
Mar 23, 2018 22.08 22.22 21.90 21.94 564,082 -0.06(-0.27%)
Mar 22, 2018 22.28 22.36 22.00 22.00 263,076 -0.35(-1.57%)
Mar 21, 2018 22.22 22.51 22.07 22.35 281,806 +0.08(+0.36%)
Mar 20, 2018 22.41 22.54 22.11 22.27 395,874 -0.13(-0.58%)
Mar 19, 2018 22.51 22.55 22.07 22.40 718,738 -0.09(-0.40%)
Mar 16, 2018 22.50 22.69 22.44 22.49 1,416,070 +0.03(+0.13%)
Mar 15, 2018 22.50 22.73 22.42 22.46 770,490 +0.05(+0.22%)
Mar 14, 2018 22.53 22.64 22.34 22.41 956,702 -0.04(-0.18%)
Mar 13, 2018 22.78 22.94 22.34 22.45 1,404,181 -0.33(-1.45%)
Mar 12, 2018 22.87 23.24 22.78 22.78 821,730 +0.05(+0.22%)
Mar 09, 2018 22.32 23.05 22.25 22.73 2,898,226 +0.02(+0.09%)
Mar 08, 2018 22.55 22.79 22.55 22.71 198,209 +0.19(+0.84%)
Mar 07, 2018 22.61 22.23 22.52 214,788 +0.10(+0.45%)
Mar 06, 2018 22.27 22.45 22.07 22.42 381,926 +0.16(+0.72%)
Mar 05, 2018 22.14 22.31 21.93 22.26 285,408 +0.10(+0.45%)
Mar 02, 2018 21.56 22.22 21.50 22.16 306,337 +0.54(+2.50%)
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.