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%)
Apr 02, 2018 22.27 22.31 21.90 22.06 562,693 -0.22(-0.99%)
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%)
Mar 01, 2018 22.29 22.44 21.55 21.62 501,016 -0.76(-3.40%)
Feb 28, 2018 22.56 22.80 22.38 22.38 444,422 -0.13(-0.58%)
Feb 27, 2018 22.29 22.73 22.29 22.51 273,528 +0.35(+1.58%)
Feb 26, 2018 22.34 22.34 21.80 22.16 410,889 -0.17(-0.76%)
Feb 23, 2018 22.18 23.35 22.16 22.33 458,202 -1.17(-4.98%)
Feb 22, 2018 23.47 23.50 374,922 -0.09(-0.38%)
Feb 21, 2018 23.66 23.94 23.43 23.59 158,624 -0.02(-0.08%)
Feb 20, 2018 23.80 24.00 23.57 23.61 156,089 -0.34(-1.42%)
Feb 16, 2018 23.95 23.95 23.95 0 +0.41(+1.74%)
Feb 15, 2018 23.72 23.72 23.33 23.54 165,594 -0.06(-0.25%)
Feb 14, 2018 22.97 23.67 22.87 23.60 157,433 +0.45(+1.94%)
Feb 13, 2018 22.83 23.20 22.70 23.15 142,482 +0.30(+1.31%)
Feb 12, 2018 23.29 23.38 22.79 22.85 206,026 -0.36(-1.55%)
Feb 09, 2018 23.25 23.40 22.77 23.21 440,756 +0.24(+1.04%)
Feb 08, 2018 23.67 23.67 22.96 22.97 782,400 -0.64(-2.71%)
Feb 07, 2018 23.38 23.80 23.38 23.61 284,289 +0.33(+1.42%)
Feb 06, 2018 23.23 23.66 22.65 23.28 900,179 -0.42(-1.77%)
Feb 05, 2018 23.95 24.05 23.71 23.70 423,425 -0.32(-1.33%)
Feb 02, 2018 24.08 24.25 23.95 24.02 178,850 -0.15(-0.62%)
Feb 01, 2018 24.26 24.26 23.90 24.17 149,508 -0.20(-0.82%)
Jan 31, 2018 24.32 24.52 24.16 24.37 163,630 +0.11(+0.45%)
Jan 30, 2018 24.09 24.38 24.09 24.26 164,771 +0.07(+0.29%)
Jan 29, 2018 24.39 24.42 24.18 24.19 157,662 -0.20(-0.82%)
Jan 26, 2018 24.36 24.60 24.27 24.39 98,532 +0.06(+0.25%)
Jan 25, 2018 24.44 24.44 24.12 24.33 95,251 +0.03(+0.12%)
Jan 24, 2018 24.38 24.81 24.29 24.30 146,554 -0.06(-0.25%)
Jan 23, 2018 24.36 24.41 24.13 24.36 99,519 -0.07(-0.29%)
Jan 22, 2018 24.07 24.43 23.91 24.43 253,974 +0.35(+1.45%)
Jan 19, 2018 23.87 24.26 23.77 24.08 318,500 +0.16(+0.67%)
Jan 18, 2018 23.96 24.00 23.63 23.92 182,410 -0.07(-0.29%)
Jan 17, 2018 24.10 24.24 23.89 23.99 234,026 -0.04(-0.17%)
Jan 16, 2018 24.18 24.41 23.96 24.03 442,300 -0.14(-0.58%)
Jan 12, 2018 24.17 24.17 24.17 0 +0.09(+0.37%)
Jan 11, 2018 23.60 24.25 23.50 24.08 731,253 +0.51(+2.16%)
Jan 10, 2018 23.50 23.71 23.35 23.57 632,968 -0.02(-0.08%)
Jan 09, 2018 23.77 24.17 23.58 23.59 438,009 -0.04(-0.17%)
Jan 08, 2018 23.68 23.88 23.49 23.63 296,999 -0.09(-0.38%)
Jan 05, 2018 23.90 23.96 23.62 23.72 403,202 -0.06(-0.25%)
Jan 04, 2018 23.68 23.98 23.54 23.78 220,510 +0.15(+0.63%)
Jan 03, 2018 23.45 23.79 23.38 23.63 338,505 +0.18(+0.77%)
Jan 02, 2018 23.96 23.98 23.31 23.45 464,250 -0.49(-2.05%)
Dec 29, 2017 23.94 23.94 23.94 0 +0.13(+0.55%)
Dec 28, 2017 23.82 23.92 23.61 23.81 358,454 +0.09(+0.38%)
Dec 27, 2017 23.69 23.87 23.52 23.72 226,717 -0.01(-0.04%)
Dec 26, 2017 23.69 23.83 23.67 23.73 175,539 -0.07(-0.29%)
Dec 22, 2017 23.72 23.90 23.67 23.80 113,395 +0.11(+0.46%)
Dec 21, 2017 23.58 23.82 23.50 23.69 807,981 +0.14(+0.59%)
Dec 20, 2017 23.63 23.89 23.48 23.55 430,212 +0.05(+0.21%)
Dec 19, 2017 23.41 23.55 23.31 23.50 895,688 +0.13(+0.56%)
Dec 18, 2017 23.14 23.59 23.01 23.37 265,782 +0.36(+1.56%)
Dec 15, 2017 22.83 23.16 22.83 23.01 752,870 +0.25(+1.10%)
Dec 14, 2017 23.18 23.41 22.70 22.76 288,172 -0.42(-1.81%)
Dec 13, 2017 23.13 23.44 23.13 23.18 265,611 -0.13(-0.56%)
Dec 12, 2017 23.07 23.51 23.07 23.31 399,840 +0.28(+1.22%)
Dec 11, 2017 23.08 23.50 22.83 23.03 750,092 +0.51(+2.26%)
Dec 08, 2017 22.77 22.84 22.45 22.52 432,336 +0.00(+0.00%)
Dec 07, 2017 22.72 22.87 22.55 271,900 +0.00(+0.00%)
Dec 06, 2017 22.71 22.85 22.59 22.70 276,796 +0.01(+0.04%)
Dec 05, 2017 23.37 23.37 22.66 22.69 283,494 -0.62(-2.66%)
Dec 04, 2017 23.24 23.53 23.24 23.31 478,009 +0.27(+1.17%)
Dec 01, 2017 23.28 23.45 22.78 23.04 490,161 -0.29(-1.24%)
Nov 30, 2017 23.71 23.80 23.08 23.33 730,876 -0.35(-1.48%)
Nov 29, 2017 23.32 23.80 23.18 23.68 544,115 +0.40(+1.72%)
Nov 28, 2017 22.43 23.38 22.36 23.28 544,449 +0.85(+3.79%)
Nov 27, 2017 22.25 22.52 22.21 22.43 416,371 +0.18(+0.81%)
Nov 24, 2017 22.49 22.81 22.23 22.25 231,214 -0.27(-1.20%)
Nov 22, 2017 22.84 22.86 22.40 22.52 404,898 -0.29(-1.27%)
Nov 21, 2017 22.87 23.09 22.67 22.81 705,660 -0.02(-0.09%)
Nov 20, 2017 23.00 23.14 22.73 22.83 760,515 -0.18(-0.78%)
Nov 17, 2017 23.42 23.46 22.87 23.01 2,295,386 -0.23(-0.99%)
Nov 16, 2017 23.09 23.33 23.02 23.24 229,249 +0.24(+1.04%)
Nov 15, 2017 23.11 23.42 22.95 23.00 338,278 -0.12(-0.52%)
Nov 14, 2017 22.76 23.23 22.67 23.12 375,881 +0.30(+1.31%)
Nov 13, 2017 22.72 22.93 22.62 22.82 166,215 +0.00(+0.00%)
Nov 10, 2017 22.65 22.84 22.23 22.82 256,057 +0.20(+0.88%)
Nov 09, 2017 22.60 22.68 22.41 22.62 242,998 -0.03(-0.13%)
Nov 08, 2017 22.64 22.85 22.44 22.65 300,071 -0.13(-0.57%)
Nov 07, 2017 22.50 22.82 22.50 22.78 412,582 +0.24(+1.06%)
Nov 06, 2017 22.60 22.79 22.42 22.54 365,639 +0.00(+0.00%)
Nov 03, 2017 22.42 22.64 22.06 22.54 736,648 -0.06(-0.27%)
Nov 02, 2017 24.04 24.24 22.37 22.60 1,558,603 -1.93(-7.87%)
Nov 01, 2017 24.85 24.88 24.36 24.53 356,330 -0.39(-1.57%)
Oct 31, 2017 24.76 24.97 24.70 24.92 187,989 +0.07(+0.28%)
Oct 30, 2017 24.76 24.98 24.65 24.85 188,249 +0.00(+0.00%)
Oct 27, 2017 25.52 25.59 24.75 24.85 204,392 -0.62(-2.43%)
Oct 26, 2017 24.78 25.52 24.63 25.47 210,447 +0.83(+3.37%)
Oct 25, 2017 24.53 24.74 24.49 24.64 239,231 +0.12(+0.49%)
Oct 24, 2017 24.53 24.88 24.48 24.52 111,549 -0.04(-0.16%)
Oct 23, 2017 24.68 24.78 24.44 24.56 114,909 -0.12(-0.49%)
Oct 20, 2017 24.49 24.74 24.32 24.68 170,993 +0.39(+1.61%)
Oct 19, 2017 24.44 24.59 24.17 24.29 205,518 -0.22(-0.90%)
Oct 18, 2017 24.63 24.78 24.49 24.51 218,097 -0.03(-0.12%)
Oct 17, 2017 24.58 24.77 24.43 24.54 194,283 -0.05(-0.20%)
Oct 16, 2017 24.63 24.93 24.48 24.59 189,042 -0.01(-0.04%)
Oct 13, 2017 24.82 24.82 24.57 24.60 152,452 -0.14(-0.57%)
Oct 12, 2017 24.84 25.04 24.60 24.74 188,403 -0.13(-0.52%)
Oct 11, 2017 24.56 24.88 24.55 24.87 308,982 +0.34(+1.39%)
Oct 10, 2017 24.57 24.70 24.50 24.53 209,061 +0.10(+0.41%)
Oct 09, 2017 24.55 24.68 24.37 24.43 197,170 -0.05(-0.20%)
Oct 06, 2017 24.62 24.71 24.38 24.48 203,118 -0.19(-0.77%)
Oct 05, 2017 24.61 24.85 24.57 24.67 171,700 +0.06(+0.24%)
Oct 04, 2017 24.01 24.95 23.65 24.61 1,334,833 -0.94(-3.68%)
Oct 03, 2017 25.49 25.71 25.40 25.55 312,715 +0.09(+0.35%)
Oct 02, 2017 25.18 25.49 25.13 25.46 268,212 +0.27(+1.07%)
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%)
Jul 03, 2017 22.72 22.90 22.51 22.72 166,077 -0.01(-0.04%)
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%)
Jun 01, 2017 23.46 23.60 23.23 23.58 743,442 +0.26(+1.11%)
May 31, 2017 22.81 23.40 22.80 23.32 535,398 +0.49(+2.15%)
May 30, 2017 23.01 23.10 22.74 22.83 311,450 -0.13(-0.57%)
May 26, 2017 23.09 23.22 22.89 22.96 1,140,568 -0.11(-0.48%)
May 25, 2017 22.83 23.10 22.82 23.07 654,770 +0.23(+1.01%)
May 24, 2017 22.56 22.96 22.40 22.84 895,134 +0.26(+1.15%)
May 23, 2017 22.64 22.95 22.56 22.58 668,504 -0.08(-0.35%)
May 22, 2017 21.86 22.76 21.70 22.66 2,107,862 +0.74(+3.38%)
May 19, 2017 22.05 22.33 21.86 21.92 1,137,949 -0.07(-0.32%)
May 18, 2017 21.72 22.21 21.67 21.99 6,595,421 +0.12(+0.55%)
May 17, 2017 21.25 22.10 21.25 21.87 463,037 +0.36(+1.67%)
May 16, 2017 20.94 21.75 20.94 21.51 460,659 -0.11(-0.51%)
May 15, 2017 21.76 21.88 21.57 21.62 104,701 -0.04(-0.18%)
May 12, 2017 21.92 21.92 21.18 21.66 112,096 -0.34(-1.55%)
May 11, 2017 22.47 22.55 21.93 22.00 136,001 -0.56(-2.48%)
May 10, 2017 22.90 22.90 22.54 22.56 106,464 -0.31(-1.36%)
May 09, 2017 23.00 23.03 22.79 22.87 90,335 -0.11(-0.48%)
May 08, 2017 23.06 23.34 22.91 22.98 184,010 -0.17(-0.73%)
May 05, 2017 23.44 24.07 23.09 23.15 146,302 -0.23(-0.98%)
May 04, 2017 23.40 23.42 23.12 23.38 59,011 +0.02(+0.09%)
May 03, 2017 23.69 23.69 23.20 23.36 100,910 -0.32(-1.35%)
May 02, 2017 23.98 24.03 23.66 23.68 186,342 -0.28(-1.17%)
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.