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 29, 2017 23.94 23.94 23.94 0 +0.13(+0.55%)
Dec 28, 2017 23.82 23.92 23.61 23.81 358,454 +0.09(+0.38%)
Dec 27, 2017 23.69 23.87 23.52 23.72 226,717 -0.01(-0.04%)
Dec 26, 2017 23.69 23.83 23.67 23.73 175,539 -0.07(-0.29%)
Dec 22, 2017 23.72 23.90 23.67 23.80 113,395 +0.11(+0.46%)
Dec 21, 2017 23.58 23.82 23.50 23.69 807,981 +0.14(+0.59%)
Dec 20, 2017 23.63 23.89 23.48 23.55 430,212 +0.05(+0.21%)
Dec 19, 2017 23.41 23.55 23.31 23.50 895,688 +0.13(+0.56%)
Dec 18, 2017 23.14 23.59 23.01 23.37 265,782 +0.36(+1.56%)
Dec 15, 2017 22.83 23.16 22.83 23.01 752,870 +0.25(+1.10%)
Dec 14, 2017 23.18 23.41 22.70 22.76 288,172 -0.42(-1.81%)
Dec 13, 2017 23.13 23.44 23.13 23.18 265,611 -0.13(-0.56%)
Dec 12, 2017 23.07 23.51 23.07 23.31 399,840 +0.28(+1.22%)
Dec 11, 2017 23.08 23.50 22.83 23.03 750,092 +0.51(+2.26%)
Dec 08, 2017 22.77 22.84 22.45 22.52 432,336 +0.00(+0.00%)
Dec 07, 2017 22.72 22.87 22.55 271,900 +0.00(+0.00%)
Dec 06, 2017 22.71 22.85 22.59 22.70 276,796 +0.01(+0.04%)
Dec 05, 2017 23.37 23.37 22.66 22.69 283,494 -0.62(-2.66%)
Dec 04, 2017 23.24 23.53 23.24 23.31 478,009 +0.27(+1.17%)
Dec 01, 2017 23.28 23.45 22.78 23.04 490,161 -0.29(-1.24%)
Nov 30, 2017 23.71 23.80 23.08 23.33 730,876 -0.35(-1.48%)
Nov 29, 2017 23.32 23.80 23.18 23.68 544,115 +0.40(+1.72%)
Nov 28, 2017 22.43 23.38 22.36 23.28 544,449 +0.85(+3.79%)
Nov 27, 2017 22.25 22.52 22.21 22.43 416,371 +0.18(+0.81%)
Nov 24, 2017 22.49 22.81 22.23 22.25 231,214 -0.27(-1.20%)
Nov 22, 2017 22.84 22.86 22.40 22.52 404,898 -0.29(-1.27%)
Nov 21, 2017 22.87 23.09 22.67 22.81 705,660 -0.02(-0.09%)
Nov 20, 2017 23.00 23.14 22.73 22.83 760,515 -0.18(-0.78%)
Nov 17, 2017 23.42 23.46 22.87 23.01 2,295,386 -0.23(-0.99%)
Nov 16, 2017 23.09 23.33 23.02 23.24 229,249 +0.24(+1.04%)
Nov 15, 2017 23.11 23.42 22.95 23.00 338,278 -0.12(-0.52%)
Nov 14, 2017 22.76 23.23 22.67 23.12 375,881 +0.30(+1.31%)
Nov 13, 2017 22.72 22.93 22.62 22.82 166,215 +0.00(+0.00%)
Nov 10, 2017 22.65 22.84 22.23 22.82 256,057 +0.20(+0.88%)
Nov 09, 2017 22.60 22.68 22.41 22.62 242,998 -0.03(-0.13%)
Nov 08, 2017 22.64 22.85 22.44 22.65 300,071 -0.13(-0.57%)
Nov 07, 2017 22.50 22.82 22.50 22.78 412,582 +0.24(+1.06%)
Nov 06, 2017 22.60 22.79 22.42 22.54 365,639 +0.00(+0.00%)
Nov 03, 2017 22.42 22.64 22.06 22.54 736,648 -0.06(-0.27%)
Nov 02, 2017 24.04 24.24 22.37 22.60 1,558,603 -1.93(-7.87%)
Nov 01, 2017 24.85 24.88 24.36 24.53 356,330 -0.39(-1.57%)
Oct 31, 2017 24.76 24.97 24.70 24.92 187,989 +0.07(+0.28%)
Oct 30, 2017 24.76 24.98 24.65 24.85 188,249 +0.00(+0.00%)
Oct 27, 2017 25.52 25.59 24.75 24.85 204,392 -0.62(-2.43%)
Oct 26, 2017 24.78 25.52 24.63 25.47 210,447 +0.83(+3.37%)
Oct 25, 2017 24.53 24.74 24.49 24.64 239,231 +0.12(+0.49%)
Oct 24, 2017 24.53 24.88 24.48 24.52 111,549 -0.04(-0.16%)
Oct 23, 2017 24.68 24.78 24.44 24.56 114,909 -0.12(-0.49%)
Oct 20, 2017 24.49 24.74 24.32 24.68 170,993 +0.39(+1.61%)
Oct 19, 2017 24.44 24.59 24.17 24.29 205,518 -0.22(-0.90%)
Oct 18, 2017 24.63 24.78 24.49 24.51 218,097 -0.03(-0.12%)
Oct 17, 2017 24.58 24.77 24.43 24.54 194,283 -0.05(-0.20%)
Oct 16, 2017 24.63 24.93 24.48 24.59 189,042 -0.01(-0.04%)
Oct 13, 2017 24.82 24.82 24.57 24.60 152,452 -0.14(-0.57%)
Oct 12, 2017 24.84 25.04 24.60 24.74 188,403 -0.13(-0.52%)
Oct 11, 2017 24.56 24.88 24.55 24.87 308,982 +0.34(+1.39%)
Oct 10, 2017 24.57 24.70 24.50 24.53 209,061 +0.10(+0.41%)
Oct 09, 2017 24.55 24.68 24.37 24.43 197,170 -0.05(-0.20%)
Oct 06, 2017 24.62 24.71 24.38 24.48 203,118 -0.19(-0.77%)
Oct 05, 2017 24.61 24.85 24.57 24.67 171,700 +0.06(+0.24%)
Oct 04, 2017 24.01 24.95 23.65 24.61 1,334,833 -0.94(-3.68%)
Oct 03, 2017 25.49 25.71 25.40 25.55 312,715 +0.09(+0.35%)
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.