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 (%)
Sep 29, 2017 25.06 25.30 25.01 25.19 146,009 +0.07(+0.28%)
Sep 28, 2017 24.91 25.18 24.74 25.12 309,146 +0.12(+0.48%)
Sep 27, 2017 24.67 25.38 24.62 25.00 600,878 +0.39(+1.58%)
Sep 26, 2017 24.54 24.75 24.46 24.61 296,387 +0.13(+0.53%)
Sep 25, 2017 24.47 24.72 24.35 24.48 275,974 +0.04(+0.16%)
Sep 22, 2017 24.27 24.70 24.27 24.44 336,825 +0.21(+0.87%)
Sep 21, 2017 24.31 24.34 24.07 24.23 149,710 -0.07(-0.29%)
Sep 20, 2017 24.41 24.59 24.24 24.30 224,697 -0.11(-0.45%)
Sep 19, 2017 24.50 24.71 24.31 24.41 276,294 -0.07(-0.29%)
Sep 18, 2017 24.34 24.64 24.25 24.48 314,039 +0.10(+0.41%)
Sep 15, 2017 24.74 25.10 24.27 24.38 2,316,745 -0.30(-1.22%)
Sep 14, 2017 24.90 25.10 24.64 24.68 505,059 -0.18(-0.72%)
Sep 13, 2017 24.98 25.14 24.82 24.86 376,485 -0.16(-0.64%)
Sep 12, 2017 24.58 25.12 24.58 25.02 285,139 +0.49(+2.00%)
Sep 11, 2017 24.57 24.65 24.40 24.53 393,033 +0.15(+0.62%)
Sep 08, 2017 23.72 24.58 23.68 24.38 405,222 +0.69(+2.91%)
Sep 07, 2017 23.74 23.89 23.58 23.69 447,643 -0.09(-0.38%)
Sep 06, 2017 23.75 23.90 23.68 23.78 637,489 +0.02(+0.08%)
Sep 05, 2017 23.75 24.09 23.58 23.76 380,119 -0.09(-0.38%)
Sep 01, 2017 23.83 24.01 23.76 23.85 254,500 +0.01(+0.04%)
Aug 31, 2017 23.64 24.03 23.49 23.84 613,679 +0.21(+0.89%)
Aug 30, 2017 23.74 23.90 23.47 23.63 258,065 -0.06(-0.25%)
Aug 29, 2017 23.44 23.82 23.44 23.69 231,216 +0.20(+0.85%)
Aug 28, 2017 23.50 23.73 23.38 23.49 326,410 -0.07(-0.30%)
Aug 25, 2017 23.51 23.60 23.32 23.56 354,615 +0.07(+0.30%)
Aug 24, 2017 23.19 23.74 23.15 23.49 335,106 +0.29(+1.25%)
Aug 23, 2017 23.00 23.29 22.95 23.20 96,917 +0.09(+0.39%)
Aug 22, 2017 23.03 23.26 22.92 23.11 160,764 +0.13(+0.57%)
Aug 21, 2017 22.88 23.11 22.83 22.98 248,114 +0.04(+0.17%)
Aug 18, 2017 23.08 23.26 22.93 22.94 326,640 -0.28(-1.21%)
Aug 17, 2017 23.15 23.43 23.09 23.22 279,527 +0.02(+0.09%)
Aug 16, 2017 22.96 23.23 22.89 23.20 186,559 +0.27(+1.18%)
Aug 15, 2017 22.91 22.99 22.79 22.93 197,258 -0.04(-0.17%)
Aug 14, 2017 23.10 23.15 22.93 22.97 253,670 +0.02(+0.09%)
Aug 11, 2017 22.86 23.34 22.66 22.95 326,249 -0.05(-0.22%)
Aug 10, 2017 23.03 23.08 22.76 23.00 524,287 -0.10(-0.43%)
Aug 09, 2017 23.62 23.98 22.89 23.10 489,644 -0.40(-1.70%)
Aug 08, 2017 22.90 23.63 22.89 23.50 369,085 +0.65(+2.84%)
Aug 07, 2017 23.43 23.80 22.55 22.85 558,760 -1.15(-4.79%)
Aug 04, 2017 24.07 24.21 23.90 24.00 540,906 +0.08(+0.33%)
Aug 03, 2017 24.75 24.82 23.77 23.92 449,613 -0.34(-1.40%)
Aug 02, 2017 24.38 24.46 24.15 24.26 411,802 -0.09(-0.37%)
Aug 01, 2017 24.30 24.30 24.11 24.35 420,947 +0.17(+0.70%)
Jul 31, 2017 23.99 24.21 23.95 24.18 300,420 +0.22(+0.92%)
Jul 28, 2017 23.93 24.25 23.76 23.96 285,750 -0.09(-0.37%)
Jul 27, 2017 24.09 24.12 23.84 24.05 223,684 +0.03(+0.12%)
Jul 26, 2017 24.06 24.33 24.00 24.02 675,133 +0.02(+0.08%)
Jul 25, 2017 23.44 24.23 23.43 24.00 732,756 +0.57(+2.43%)
Jul 24, 2017 23.41 23.54 23.22 23.43 332,104 -0.02(-0.09%)
Jul 21, 2017 23.49 23.49 23.27 23.45 178,200 +0.04(+0.17%)
Jul 20, 2017 23.35 23.48 23.19 23.41 157,177 -0.01(-0.04%)
Jul 19, 2017 23.43 23.55 23.33 23.42 480,203 +0.02(+0.09%)
Jul 18, 2017 23.16 23.52 23.02 23.40 536,452 +0.15(+0.65%)
Jul 17, 2017 23.10 23.30 22.99 23.25 176,984 +0.05(+0.22%)
Jul 14, 2017 23.09 23.22 22.97 23.20 138,219 +0.09(+0.39%)
Jul 13, 2017 23.00 23.21 22.68 23.11 262,928 +0.11(+0.48%)
Jul 12, 2017 22.59 23.01 22.41 23.00 232,505 +0.51(+2.27%)
Jul 11, 2017 22.45 22.60 22.37 22.49 224,274 +0.05(+0.22%)
Jul 10, 2017 22.63 22.67 22.39 22.44 259,894 -0.27(-1.19%)
Jul 07, 2017 22.71 22.79 22.50 22.71 355,129 +0.13(+0.58%)
Jul 06, 2017 22.56 22.61 22.35 22.58 327,210 -0.13(-0.57%)
Jul 05, 2017 22.72 22.81 22.40 22.71 313,914 -0.01(-0.04%)
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.