Skip to main content
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 (%)
Jan 31, 2020 32.98 32.99 32.95 32.95 437,400 -0.04(-0.12%)
Jan 30, 2020 32.94 32.99 32.93 32.99 311,819 +0.02(+0.06%)
Jan 29, 2020 32.96 32.99 32.95 32.97 166,501 +0.01(+0.03%)
Jan 28, 2020 32.98 32.99 32.95 32.96 399,420 -0.01(-0.03%)
Jan 27, 2020 32.98 33.02 32.96 32.97 582,971 -0.02(-0.06%)
Jan 24, 2020 32.97 33.01 32.95 32.99 680,800 +0.03(+0.09%)
Jan 23, 2020 32.93 32.97 32.93 32.96 935,902 +0.02(+0.06%)
Jan 22, 2020 32.91 32.95 32.91 32.94 368,443 +0.01(+0.03%)
Jan 21, 2020 32.93 32.94 32.92 32.93 1,365,818 -0.01(-0.03%)
Jan 17, 2020 32.95 32.95 32.92 32.94 643,700 +0.01(+0.03%)
Jan 16, 2020 32.94 32.95 32.91 32.93 967,326 +0.02(+0.06%)
Jan 15, 2020 32.93 32.95 32.91 32.91 514,750 -0.02(-0.06%)
Jan 14, 2020 32.94 33.00 32.91 32.93 972,067 -0.02(-0.06%)
Jan 13, 2020 32.94 32.95 32.91 32.95 1,701,271 +0.02(+0.06%)
Jan 10, 2020 32.94 32.95 32.93 32.93 274,400 -0.01(-0.03%)
Jan 09, 2020 32.94 32.95 32.92 32.94 383,401 +0.00(+0.00%)
Jan 08, 2020 32.92 32.94 32.90 32.94 534,723 +0.02(+0.06%)
Jan 07, 2020 32.93 32.94 32.89 32.92 1,013,748 -0.03(-0.09%)
Jan 06, 2020 32.92 32.95 32.91 32.95 1,072,706 +0.00(+0.00%)
Jan 03, 2020 32.91 32.95 32.90 32.95 658,400 +0.00(+0.00%)
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.