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 (%)
Apr 30, 2018 22.51 22.52 22.04 22.04 206,267 -0.46(-2.04%)
Apr 27, 2018 22.36 22.60 22.32 22.50 206,418 +0.10(+0.45%)
Apr 26, 2018 22.51 22.53 22.25 22.40 167,789 +0.02(+0.09%)
Apr 25, 2018 22.43 22.54 22.23 22.38 140,603 -0.08(-0.36%)
Apr 24, 2018 22.61 22.83 22.38 22.46 230,721 -0.07(-0.31%)
Apr 23, 2018 22.51 22.67 22.44 22.53 248,919 +0.02(+0.09%)
Apr 20, 2018 22.56 22.65 22.39 22.51 374,693 -0.15(-0.66%)
Apr 19, 2018 22.82 22.91 22.61 22.66 153,080 -0.15(-0.66%)
Apr 18, 2018 22.81 22.94 22.76 22.81 655,567 -0.03(-0.13%)
Apr 17, 2018 22.82 22.97 22.74 22.84 485,897 +0.10(+0.44%)
Apr 16, 2018 22.74 22.86 22.64 22.74 406,912 +0.04(+0.18%)
Apr 13, 2018 22.72 22.77 22.51 22.70 281,527 -0.02(-0.09%)
Apr 12, 2018 22.50 22.80 22.41 22.72 299,130 +0.27(+1.20%)
Apr 11, 2018 22.33 22.53 22.19 22.45 252,135 +0.02(+0.09%)
Apr 10, 2018 22.41 22.57 22.33 22.43 165,082 +0.16(+0.72%)
Apr 09, 2018 22.41 22.54 22.20 22.27 186,948 -0.06(-0.27%)
Apr 06, 2018 22.57 22.72 22.23 22.33 388,232 -0.36(-1.59%)
Apr 05, 2018 22.57 22.75 22.48 22.69 275,228 +0.18(+0.80%)
Apr 04, 2018 22.26 22.56 22.11 22.51 352,806 +0.03(+0.13%)
Apr 03, 2018 22.08 22.55 21.99 22.48 445,220 +0.42(+1.90%)
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.