$23.12 -0.60 (%) Advanced Drainage Systems Inc - New York Stock Exchange, Inc.

Apr. 29, 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
4/29/201623.7023.8822.9823.12498,638
4/28/201624.0024.6923.6623.72327,205
4/27/201624.1024.3123.7824.08227,487
4/26/201623.8824.1223.6224.02296,148
4/25/201624.3024.3823.4323.70511,134
4/22/201623.7124.3623.4424.34311,014
4/21/201623.9324.1423.5723.59220,758
4/20/201623.7523.9823.2923.82204,569
4/19/201624.1124.3223.5723.71553,040
4/18/201623.4024.1423.2324.07368,912
4/15/201623.4923.5423.1423.49244,010
4/14/201623.2123.5323.0723.49366,605
4/13/201623.4023.5023.0023.24384,375
4/12/201623.3523.5122.9623.24310,793
4/11/201623.3223.7323.2323.35631,981
4/8/201622.8623.1222.6823.11528,877
4/7/201622.8023.0022.3322.70472,445
4/6/201622.9823.4622.7222.91631,005
4/5/201622.2423.2822.0222.84616,552
4/4/201622.0022.6521.5222.48923,017
4/1/201621.0022.4220.9822.001,209,573
3/31/201621.0821.3719.7921.302,357,058
3/30/201621.7022.3819.9120.862,450,724
3/29/201620.6422.4320.5022.36481,617
3/28/201620.9520.9820.5120.69119,444
3/24/201620.5020.9420.4520.93107,246
3/23/201621.3421.4520.6220.62203,338
3/22/201621.2921.6921.2521.40140,357
3/21/201622.1022.4221.3421.41187,079
3/18/201621.9722.4821.9722.10655,327
3/17/201620.6421.8720.6221.81166,230
3/16/201620.3020.7820.1120.64240,645
3/15/201620.7920.8420.3120.38163,886
3/14/201620.7721.0820.7720.96237,196
3/11/201620.6320.8820.5320.78201,298
3/10/201621.2221.2620.2820.35312,867
3/9/201620.9521.3420.6421.17398,661
3/8/201621.7921.7920.7220.85322,264
3/7/201621.1521.9420.9321.89395,331
3/4/201620.1021.2519.9521.16402,856
3/3/201619.8520.2219.7520.11366,251
3/2/201619.9820.1419.6219.88222,948
3/1/201619.5920.0219.3320.02261,472
2/29/201619.6119.7819.3819.40240,677
2/26/201618.9219.6518.8719.59671,975
2/25/201619.0319.2518.6018.78632,755
2/24/201619.0019.0117.7218.91851,622
2/23/201619.9720.1619.2619.37341,699
2/22/201619.6520.0219.2719.96491,362
2/19/201618.2918.6818.0518.68289,688
2/18/201619.3019.6618.0618.35448,071
2/17/201618.6219.3418.4319.22491,080
2/16/201618.8118.8117.9518.41435,231
2/12/201618.6218.7118.1918.56342,048
2/11/201618.3218.6518.0318.34288,970
2/10/201618.9919.2118.5318.66479,405
2/9/201618.6919.2518.4318.83334,793
2/8/201619.5419.5418.2518.99420,245
2/5/201620.9820.9819.8119.84302,367
2/4/201620.7121.3520.7121.11195,551
2/3/201620.3320.8419.5720.84312,965
2/2/201622.5822.5819.5720.09665,743
2/1/201622.4723.0722.0622.85389,125
1/29/201621.1022.5821.1022.58345,493
1/28/201621.2421.4120.8321.06150,308
1/27/201621.1221.3220.5620.97213,943
1/26/201621.2621.3120.6221.14243,783
1/25/201621.9722.2921.1321.20480,340
1/22/201621.0922.0321.0522.01462,773
1/21/201620.2920.9720.0520.71413,541
1/20/201619.6420.3819.2120.23426,213
1/19/201620.4020.7819.6819.99467,926
1/15/201619.9520.3219.8220.19345,187
1/14/201620.2420.7419.7520.37417,598
1/13/201621.1521.1820.0120.09363,301
1/12/201620.9321.1720.6921.13293,538
1/11/201620.9021.1420.4320.65261,541
1/8/201621.5221.5520.6121.07368,796
1/7/201621.5221.8821.4321.43272,313
1/6/201622.2122.4821.7221.89239,576
1/5/201622.7622.9922.4322.50221,488
1/4/201623.6423.6522.6422.86310,036
12/31/201523.7124.1623.4524.03363,686
12/30/201523.3624.0923.2023.77245,855
12/29/201523.5823.6523.1623.44147,579
12/28/201523.9423.9523.2823.42155,983
12/24/201524.1024.4324.0324.08128,803
12/23/201523.6324.2623.5724.18527,614
12/22/201522.9423.6122.7923.58360,057
12/21/201522.6722.9022.3522.79180,064
12/18/201522.8023.0122.4322.57671,202
12/17/201523.5423.5522.7922.86316,477
12/16/201523.6023.9723.3123.53352,009
12/15/201522.9223.8722.9223.76512,757
12/14/201522.3322.8122.2622.80459,320
12/11/201522.1222.5422.0022.39559,519
12/10/201522.5922.9422.5022.55453,135
12/9/201523.0123.2122.4522.63587,448
12/8/201523.5023.6723.2023.31286,065
12/7/201524.3724.4823.5923.63298,897
  • Showing 1-100 of 1,092 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center