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%)
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.