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 (%)
Dec 30, 2016 22.22 22.22 22.22 0 +0.11(+0.50%)
Dec 29, 2016 21.94 22.19 21.94 22.11 129,296 +0.26(+1.19%)
Dec 28, 2016 22.04 22.14 21.77 21.85 313,289 -0.14(-0.64%)
Dec 27, 2016 21.90 22.13 21.88 21.99 104,274 +0.01(+0.05%)
Dec 23, 2016 21.98 21.98 21.98 0 +0.23(+1.06%)
Dec 22, 2016 21.82 21.87 21.32 21.75 291,040 -0.05(-0.23%)
Dec 21, 2016 21.43 21.99 21.28 21.80 300,872 +0.40(+1.87%)
Dec 20, 2016 21.08 21.44 20.99 21.40 476,070 +0.43(+2.05%)
Dec 19, 2016 20.16 21.16 20.14 20.97 361,214 +0.82(+4.07%)
Dec 16, 2016 19.45 20.48 19.45 20.15 3,139,018 +0.62(+3.17%)
Dec 15, 2016 19.35 19.91 19.34 19.53 275,714 +0.12(+0.62%)
Dec 14, 2016 19.90 20.03 19.23 19.41 265,360 -0.56(-2.80%)
Dec 13, 2016 20.29 20.40 19.94 19.97 269,221 -0.29(-1.43%)
Dec 12, 2016 20.40 20.60 20.08 20.26 344,532 -0.01(-0.05%)
Dec 09, 2016 19.82 20.50 19.82 20.27 291,278 +0.45(+2.27%)
Dec 08, 2016 19.99 20.03 19.65 19.82 323,831 -0.14(-0.70%)
Dec 07, 2016 20.04 20.09 19.61 19.96 313,845 -0.06(-0.30%)
Dec 06, 2016 19.78 20.10 19.60 20.02 215,130 +0.19(+0.96%)
Dec 05, 2016 20.19 20.30 19.70 19.83 271,866 -0.27(-1.34%)
Dec 02, 2016 20.18 20.32 19.86 20.10 277,636 -0.05(-0.25%)
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.