$20.38 0.00 (%) Advanced Drainage Systems Inc - NYSE

Sep. 12, 2014 | 04:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WMS historical data

Date Open High Low Close Volume
9/12/201420.1120.4419.9020.38314,303
9/11/201420.0920.2019.6120.11313,473
9/10/201419.2020.4318.9820.20803,288
9/9/201418.0919.3118.0518.96413,517
9/8/201418.6719.0417.6817.97308,747
9/5/201419.2819.3018.6718.88187,158
9/4/201419.3519.5919.1219.14252,710
9/3/201418.6019.5418.6019.14292,269
9/2/201419.1719.1718.8119.01269,552
8/29/201419.1819.6018.7618.97214,857
8/28/201418.7819.1018.3318.95251,697
8/27/201418.0018.9617.8818.80172,022
8/26/201417.8918.3917.7017.96387,805
8/25/201417.3718.1217.2317.9087,460
8/22/201417.5117.6917.0117.16114,301
8/21/201417.1917.6717.0717.35139,824
8/20/201416.5817.3516.5217.17181,121
8/19/201415.7416.5315.5516.4768,261
8/18/201415.8315.9015.7415.8544,049
8/15/201415.9616.0315.7715.8642,076
8/14/201416.0816.0815.8715.98122,851
8/13/201416.0616.1315.8315.9463,549
8/12/201415.3015.8615.3015.7468,505
8/11/201415.5515.7515.2515.2992,694
8/8/201414.9715.8814.9615.79166,112
8/7/201415.3915.3914.9514.98232,847
8/6/201414.7515.1814.7515.09128,165
8/5/201415.0015.0514.7414.88125,549
8/4/201415.0515.3515.0015.00211,238
8/1/201415.5115.5915.0015.0493,123
7/31/201416.0016.0015.5315.54324,319
7/30/201416.0116.0915.8515.92568,501
7/29/201416.0116.0816.0016.01255,544
7/28/201416.0216.2516.0016.00435,471
7/25/201416.0516.3815.9916.155,148,596
11/22/201325.9825.9825.9825.980
11/21/201325.9825.9825.9825.980
11/20/201325.9825.9825.9825.980
11/19/201325.9825.9825.9825.980
11/18/201325.9825.9825.9825.980
11/15/201325.9825.9825.9825.980
11/14/201325.9825.9825.9825.980
11/13/201325.9825.9825.9825.980
11/12/201325.9825.9825.9825.980
11/11/201325.9825.9825.9825.980
11/8/201325.9825.9825.9825.980
11/7/201325.9825.9825.9825.980
11/6/201325.9825.9825.9825.980
11/5/201325.9825.9825.9825.980
11/4/201325.9825.9825.9825.980
11/1/201325.9825.9825.9825.980
10/31/201325.9825.9825.9825.980
10/30/201325.9825.9825.9825.980
10/29/201325.9825.9825.9825.980
10/28/201325.9825.9825.9825.980
10/25/201325.9825.9825.9825.980
10/24/201325.9825.9825.9825.980
10/23/201325.9825.9825.9825.980
10/22/201325.9825.9825.9825.980
10/21/201325.9825.9825.9825.980
10/18/201325.9825.9825.9825.980
10/17/201325.9925.9925.9825.981,542,303
10/16/201326.0026.0025.9825.9888,775
10/15/201325.9925.9925.9825.98531,752
10/14/201325.9926.0025.9825.99137,287
10/11/201325.9926.0125.9826.00208,144
10/10/201326.0026.0025.9825.99157,469
10/9/201325.9825.9925.9825.99176,597
10/8/201325.9625.9925.9325.98205,136
10/7/201325.9225.9625.9125.92121,984
10/4/201325.9325.9425.9325.9440,362
10/3/201325.9625.9625.9325.93159,669
10/2/201325.9425.9725.9425.9674,411
10/1/201325.9525.9725.9425.97183,744
9/30/201325.9025.9725.8925.95181,844
9/27/201325.9025.9225.9025.9160,995
9/26/201325.9025.9325.8825.9055,581
9/25/201325.9125.9525.8925.8943,883
9/24/201325.9325.9725.9025.90108,668
9/23/201325.9225.9625.9225.96177,800
9/20/201325.9025.9125.8825.90209,758
9/19/201325.8925.9225.8825.89135,230
9/18/201325.8725.9125.8725.90220,134
9/17/201325.8625.8925.8425.85113,102
9/16/201325.8625.8825.8625.86157,058
9/13/201325.8525.8625.8425.8638,101
9/12/201325.8325.8425.8325.8322,052
9/11/201325.8325.8525.8125.8363,655
9/10/201325.8325.8525.8225.8582,760
9/9/201325.7925.8525.7925.8436,516
9/6/201325.7725.8425.7225.78113,931
9/5/201325.7225.7725.7225.76129,653
9/4/201325.6525.7825.6525.7463,425
9/3/201325.7825.7825.6925.70230,884
8/30/201325.7325.7625.7025.7092,210
8/29/201325.7125.7825.7125.7350,399
8/28/201325.7025.7425.7025.7436,928
8/27/201325.6525.7525.6425.70104,565
8/26/201325.7125.7425.7025.7366,890
8/23/201325.7225.7525.7025.7379,576
  • Showing 1-100 of 1,093 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center