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 29, 2018 24.99 25.05 24.75 24.78 435,253 -0.19(-0.76%)
Jun 28, 2018 24.73 25.02 24.59 24.97 550,980 +0.24(+0.97%)
Jun 27, 2018 24.95 25.38 24.73 24.73 675,271 -0.19(-0.76%)
Jun 26, 2018 24.47 24.92 24.45 24.92 775,571 +0.47(+1.92%)
Jun 25, 2018 24.50 24.51 24.35 24.45 485,832 -0.08(-0.33%)
Jun 22, 2018 24.20 24.55 24.10 24.53 2,081,533 +0.45(+1.87%)
Jun 21, 2018 24.00 24.12 23.95 24.08 468,370 +0.00(+0.00%)
Jun 20, 2018 23.99 24.16 23.86 24.08 689,159 +0.08(+0.33%)
Jun 19, 2018 23.80 24.14 23.80 24.00 596,129 +0.01(+0.04%)
Jun 18, 2018 23.83 24.08 23.73 23.99 408,719 +0.21(+0.88%)
Jun 15, 2018 24.00 23.87 23.78 727,865 -0.09(-0.38%)
Jun 14, 2018 23.68 23.90 23.58 23.87 335,605 +0.25(+1.06%)
Jun 13, 2018 23.95 24.15 23.59 23.62 685,147 -0.37(-1.54%)
Jun 12, 2018 23.85 24.00 23.81 23.99 347,192 +0.18(+0.76%)
Jun 11, 2018 23.77 23.86 23.70 23.81 299,185 +0.03(+0.13%)
Jun 08, 2018 23.68 23.82 23.67 23.78 308,719 +0.03(+0.13%)
Jun 07, 2018 23.66 23.89 23.62 23.75 486,530 +0.07(+0.30%)
Jun 06, 2018 23.76 23.68 452,255 +0.26(+1.11%)
Jun 05, 2018 23.43 23.52 23.29 23.42 302,594 +0.03(+0.13%)
Jun 04, 2018 23.50 23.55 23.34 23.39 470,790 -0.04(-0.17%)
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.