Indicators

Advanced Disposal Services Inc (NY: ADSW )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	32.97	33.08	32.83	33.06	3,454,400	+0.10(+0.30%)
Feb 27, 2020	33.01	33.02	32.92	32.96	3,540,578	-0.06(-0.18%)
Feb 26, 2020	33.06	33.06	32.99	33.02	2,528,971	-0.04(-0.12%)
Feb 25, 2020	33.08	33.09	33.01	33.06	1,526,277	-0.04(-0.12%)
Feb 24, 2020	33.04	33.15	33.03	33.10	1,963,007	+0.03(+0.09%)
Feb 21, 2020	33.06	33.08	33.05	33.07	978,200	+0.01(+0.03%)
Feb 20, 2020	33.06	33.08	33.04	33.06	566,857	+0.00(+0.00%)
Feb 19, 2020	33.07	33.07	33.04	33.06	988,082	-0.02(-0.06%)
Feb 18, 2020	33.01	33.08	33.01	33.08	2,537,248	+0.08(+0.24%)
Feb 14, 2020	33.04	33.07	33.00	33.00	1,458,500	-0.04(-0.12%)
Feb 13, 2020	32.95	33.04	32.94	33.04	2,712,638	+0.09(+0.27%)
Feb 12, 2020	32.95	32.98	32.93	32.95	1,607,917	+0.00(+0.00%)
Feb 11, 2020	32.95	32.95	32.92	32.95	379,898	+0.02(+0.06%)
Feb 10, 2020	32.94	32.94	32.91	32.93	1,005,003	+0.00(+0.00%)
Feb 07, 2020	32.92	32.96	32.92	32.93	637,200	+0.02(+0.06%)
Feb 06, 2020	32.94	32.96	32.90	32.91	651,118	-0.01(-0.03%)
Feb 05, 2020	32.95	32.97	32.92	32.92	694,873	-0.02(-0.06%)
Feb 04, 2020	32.97	32.98	32.94	32.94	941,964	-0.01(-0.03%)

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.