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 (%)
Mar 29, 2019 28.20 28.20 27.89 28.00 413,500 -0.02(-0.07%)
Mar 28, 2019 27.69 28.03 27.56 28.02 208,350 +0.42(+1.52%)
Mar 27, 2019 27.99 28.35 27.59 27.60 263,459 -0.40(-1.43%)
Mar 26, 2019 27.58 28.02 27.45 28.00 232,811 +0.54(+1.97%)
Mar 25, 2019 27.18 27.64 27.01 27.46 218,624 +0.30(+1.10%)
Mar 22, 2019 27.32 27.42 27.08 27.16 272,500 -0.30(-1.09%)
Mar 21, 2019 26.99 27.58 26.98 27.46 155,937 +0.38(+1.40%)
Mar 20, 2019 27.19 27.40 26.97 27.08 283,027 -0.12(-0.44%)
Mar 19, 2019 27.18 27.32 26.96 27.20 271,379 +0.04(+0.15%)
Mar 18, 2019 26.97 27.20 26.82 27.16 189,775 +0.25(+0.93%)
Mar 15, 2019 26.95 27.02 26.70 26.91 638,400 +0.03(+0.11%)
Mar 14, 2019 26.90 27.06 26.80 26.88 185,705 +0.02(+0.07%)
Mar 13, 2019 26.96 27.04 26.77 26.86 217,745 -0.02(-0.07%)
Mar 12, 2019 26.73 26.91 26.46 26.88 178,946 +0.12(+0.45%)
Mar 11, 2019 26.34 26.78 26.15 26.76 325,710 +0.41(+1.56%)
Mar 08, 2019 26.33 26.50 26.14 26.35 226,400 -0.08(-0.30%)
Mar 07, 2019 26.31 26.54 26.14 26.43 247,008 +0.04(+0.15%)
Mar 06, 2019 26.48 26.72 26.30 26.39 378,949 -0.11(-0.42%)
Mar 05, 2019 26.64 26.76 26.49 26.50 310,807 -0.16(-0.60%)
Mar 04, 2019 26.76 26.76 26.47 26.66 314,651 -0.03(-0.11%)
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.