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 (%)
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%)
Mar 01, 2018 22.29 22.44 21.55 21.62 501,016 -0.76(-3.40%)
Feb 28, 2018 22.56 22.80 22.38 22.38 444,422 -0.13(-0.58%)
Feb 27, 2018 22.29 22.73 22.29 22.51 273,528 +0.35(+1.58%)
Feb 26, 2018 22.34 22.34 21.80 22.16 410,889 -0.17(-0.76%)
Feb 23, 2018 22.18 23.35 22.16 22.33 458,202 -1.17(-4.98%)
Feb 22, 2018 23.47 23.50 374,922 -0.09(-0.38%)
Feb 21, 2018 23.66 23.94 23.43 23.59 158,624 -0.02(-0.08%)
Feb 20, 2018 23.80 24.00 23.57 23.61 156,089 -0.34(-1.42%)
Feb 16, 2018 23.95 23.95 23.95 0 +0.41(+1.74%)
Feb 15, 2018 23.72 23.72 23.33 23.54 165,594 -0.06(-0.25%)
Feb 14, 2018 22.97 23.67 22.87 23.60 157,433 +0.45(+1.94%)
Feb 13, 2018 22.83 23.20 22.70 23.15 142,482 +0.30(+1.31%)
Feb 12, 2018 23.29 23.38 22.79 22.85 206,026 -0.36(-1.55%)
Feb 09, 2018 23.25 23.40 22.77 23.21 440,756 +0.24(+1.04%)
Feb 08, 2018 23.67 23.67 22.96 22.97 782,400 -0.64(-2.71%)
Feb 07, 2018 23.38 23.80 23.38 23.61 284,289 +0.33(+1.42%)
Feb 06, 2018 23.23 23.66 22.65 23.28 900,179 -0.42(-1.77%)
Feb 05, 2018 23.95 24.05 23.71 23.70 423,425 -0.32(-1.33%)
Feb 02, 2018 24.08 24.25 23.95 24.02 178,850 -0.15(-0.62%)
Feb 01, 2018 24.26 24.26 23.90 24.17 149,508 -0.20(-0.82%)
Jan 31, 2018 24.32 24.52 24.16 24.37 163,630 +0.11(+0.45%)
Jan 30, 2018 24.09 24.38 24.09 24.26 164,771 +0.07(+0.29%)
Jan 29, 2018 24.39 24.42 24.18 24.19 157,662 -0.20(-0.82%)
Jan 26, 2018 24.36 24.60 24.27 24.39 98,532 +0.06(+0.25%)
Jan 25, 2018 24.44 24.44 24.12 24.33 95,251 +0.03(+0.12%)
Jan 24, 2018 24.38 24.81 24.29 24.30 146,554 -0.06(-0.25%)
Jan 23, 2018 24.36 24.41 24.13 24.36 99,519 -0.07(-0.29%)
Jan 22, 2018 24.07 24.43 23.91 24.43 253,974 +0.35(+1.45%)
Jan 19, 2018 23.87 24.26 23.77 24.08 318,500 +0.16(+0.67%)
Jan 18, 2018 23.96 24.00 23.63 23.92 182,410 -0.07(-0.29%)
Jan 17, 2018 24.10 24.24 23.89 23.99 234,026 -0.04(-0.17%)
Jan 16, 2018 24.18 24.41 23.96 24.03 442,300 -0.14(-0.58%)
Jan 12, 2018 24.17 24.17 24.17 0 +0.09(+0.37%)
Jan 11, 2018 23.60 24.25 23.50 24.08 731,253 +0.51(+2.16%)
Jan 10, 2018 23.50 23.71 23.35 23.57 632,968 -0.02(-0.08%)
Jan 09, 2018 23.77 24.17 23.58 23.59 438,009 -0.04(-0.17%)
Jan 08, 2018 23.68 23.88 23.49 23.63 296,999 -0.09(-0.38%)
Jan 05, 2018 23.90 23.96 23.62 23.72 403,202 -0.06(-0.25%)
Jan 04, 2018 23.68 23.98 23.54 23.78 220,510 +0.15(+0.63%)
Jan 03, 2018 23.45 23.79 23.38 23.63 338,505 +0.18(+0.77%)
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.