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 (%)
Jun 30, 2017 22.71 22.81 22.56 22.73 266,970 +0.12(+0.53%)
Jun 29, 2017 22.88 22.96 22.50 22.61 360,690 -0.29(-1.27%)
Jun 28, 2017 22.91 23.13 22.89 22.90 224,276 +0.05(+0.22%)
Jun 27, 2017 23.02 23.17 22.84 22.85 215,754 -0.25(-1.08%)
Jun 26, 2017 23.21 23.45 22.93 23.10 225,565 -0.11(-0.47%)
Jun 23, 2017 23.21 23.24 22.94 23.21 732,359 +0.02(+0.09%)
Jun 22, 2017 23.14 23.39 22.81 23.19 274,241 +0.12(+0.52%)
Jun 21, 2017 23.34 23.36 23.03 23.07 336,804 -0.16(-0.69%)
Jun 20, 2017 23.42 23.53 23.17 23.23 195,588 -0.20(-0.85%)
Jun 19, 2017 23.64 23.72 23.41 23.43 223,678 -0.32(-1.35%)
Jun 16, 2017 23.35 23.80 23.13 23.75 893,279 +0.29(+1.24%)
Jun 15, 2017 23.24 23.49 23.16 23.46 240,868 +0.06(+0.26%)
Jun 14, 2017 23.47 23.51 23.16 23.40 285,203 -0.01(-0.04%)
Jun 13, 2017 23.23 23.58 23.01 23.41 367,388 +0.18(+0.77%)
Jun 12, 2017 23.87 24.03 23.07 23.23 802,028 -0.60(-2.52%)
Jun 09, 2017 23.65 23.90 23.53 23.83 615,088 +0.22(+0.93%)
Jun 08, 2017 23.86 24.00 23.51 23.61 241,480 -0.16(-0.67%)
Jun 07, 2017 23.77 24.06 23.66 23.77 447,653 +0.01(+0.04%)
Jun 06, 2017 23.51 23.89 23.49 23.76 375,013 +0.20(+0.85%)
Jun 05, 2017 23.81 23.81 23.50 23.56 559,591 -0.27(-1.13%)
Jun 02, 2017 23.60 24.02 23.50 23.83 787,012 +0.25(+1.06%)
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.