$21.00 0.00 (%) Advanced Drainage Systems Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WMS historical data

Date Open High Low Close Volume
12/2/201620.9021.2520.8021.00594,481
12/1/201620.4021.0520.3521.00306,213
11/30/201620.5520.5519.9520.30425,287
11/29/201620.7520.8520.4520.55211,374
11/28/201621.4021.5020.7020.75132,708
11/25/201621.3521.3521.0521.35163,905
11/23/201621.0021.3020.9521.25237,326
11/22/201621.2521.2521.0021.15202,241
11/21/201621.2021.2520.8521.15213,880
11/18/201621.0521.1520.8721.05300,979
11/17/201620.8521.3020.6521.00273,539
11/16/201620.5520.9020.2520.65669,231
11/15/201620.6020.9520.3520.50431,939
11/14/201621.4021.7020.0020.70340,092
11/11/201621.7022.5021.3522.20351,145
11/10/201621.3522.2021.1021.65364,595
11/9/201619.9521.3519.9020.90594,487
11/8/201619.6020.1019.4020.00177,063
11/7/201619.7519.9019.5019.75183,184
11/4/201618.7520.0518.7519.25382,506
11/3/201618.9018.9518.6018.70130,661
11/2/201618.9019.1518.6518.80184,049
11/1/201619.1519.1818.8518.85183,962
10/31/201619.5019.6018.9519.10254,884
10/28/201619.7520.0519.2019.55291,268
10/27/201619.7019.8519.5019.70233,605
10/26/201620.1520.3019.6519.70139,911
10/25/201620.6020.6020.1020.30289,991
10/24/201620.6520.9520.5520.55134,708
10/21/201620.5520.6820.2020.50345,384
10/20/201621.1521.2020.5020.80265,471
10/19/201621.7521.8021.1021.15191,868
10/18/201622.4022.6021.7521.80255,612
10/17/201622.3522.6022.0522.15267,102
10/14/201622.7023.0522.2022.25355,520
10/13/201622.5022.5522.3522.50222,554
10/12/201623.1023.1022.4522.55334,609
10/11/201622.2523.0022.2523.00612,765
10/10/201622.0022.6022.0022.55290,049
10/7/201621.8122.4721.3722.16964,270
10/6/201623.5524.1220.1521.582,330,057
10/5/201623.3323.7323.2223.58213,292
10/4/201623.4823.6523.1723.30160,654
10/3/201624.0024.0823.3323.47194,045
9/30/201624.0124.4123.7824.06357,366
9/29/201624.7824.7823.8223.97345,197
9/28/201624.3924.7624.3924.75148,609
9/27/201624.2324.5024.1824.41110,103
9/26/201624.3024.5924.1124.36165,268
9/23/201624.3824.6024.2924.51233,934
9/22/201623.8524.5223.8524.49192,288
9/21/201623.4623.7623.3323.72209,167
9/20/201623.5123.5623.1023.34240,559
9/19/201623.4323.9123.0923.32258,092
9/16/201622.9923.5522.7323.28446,650
9/15/201623.1023.1722.8223.06192,903
9/14/201623.2423.3322.9323.13228,989
9/13/201623.3123.3522.9023.12320,695
9/12/201623.1423.6123.0623.60206,519
9/9/201623.4823.7123.1523.15529,836
9/8/201623.8023.8123.4623.72121,817
9/7/201623.5524.0023.5523.82324,079
9/6/201623.1623.6522.6423.62564,569
9/2/201623.3423.6022.7723.10320,892
9/1/201623.3623.4922.6823.24505,357
8/31/201623.4123.4522.9423.13382,422
8/30/201624.0524.0523.4223.51299,301
8/29/201624.1224.2523.7723.96162,873
8/26/201624.0724.1823.6923.87196,157
8/25/201623.9523.9523.4323.89482,878
8/24/201624.9224.9223.9323.94181,139
8/23/201624.6825.2624.4924.90415,876
8/22/201624.6024.7324.2424.60243,922
8/19/201624.8824.8824.5124.71121,207
8/18/201624.7925.1024.7624.90233,699
8/17/201625.0125.2824.8224.83322,830
8/16/201625.6225.6225.0525.07186,902
8/15/201625.4825.9725.3225.66167,726
8/12/201625.5925.8425.1025.31329,106
8/11/201625.2226.4824.9825.58420,761
8/10/201626.7526.9626.6026.73207,237
8/9/201627.0127.1526.6726.71360,020
8/8/201627.2127.3226.7926.93266,402
8/5/201626.8727.1726.3727.14971,521
8/4/201626.9627.2626.5526.64186,549
8/3/201626.3126.8826.2526.87246,209
8/2/201626.8026.8626.3426.39173,721
8/1/201626.7727.2126.3926.74216,304
7/29/201627.0127.5326.5426.71356,772
7/28/201627.3727.5227.0527.09290,521
7/27/201627.5727.6227.1327.35114,743
7/26/201627.1327.7227.1327.40227,809
7/25/201627.2927.5727.0527.26210,223
7/22/201627.1227.3026.8127.19338,340
7/21/201627.3127.6527.0027.09280,570
7/20/201627.4527.8027.2127.45155,418
7/19/201627.8527.9827.2427.33178,722
7/18/201628.0828.4027.7927.88129,464
7/15/201628.1428.2327.8228.17372,086
7/14/201627.9628.0527.6127.89217,918
  • Showing 1-100 of 1,092 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center