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 (%)
Jun 28, 2019	32.10	32.13	31.84	31.91	1,914,300	-0.19(-0.59%)
Jun 27, 2019	32.10	32.12	32.08	32.10	571,477	+0.00(+0.00%)
Jun 26, 2019	32.09	32.12	32.06	32.10	489,715	+0.03(+0.09%)
Jun 25, 2019	32.09	32.13	32.07	32.07	633,813	-0.01(-0.03%)
Jun 24, 2019	32.08	32.12	32.07	32.08	733,643	-0.03(-0.09%)
Jun 21, 2019	32.06	32.16	32.05	32.11	2,486,000	+0.02(+0.06%)
Jun 20, 2019	32.10	32.10	32.06	32.09	638,854	+0.00(+0.00%)
Jun 19, 2019	32.08	32.11	32.06	32.09	593,307	+0.01(+0.03%)
Jun 18, 2019	32.08	32.12	32.05	32.08	1,800,310	+0.01(+0.03%)
Jun 17, 2019	32.09	32.13	32.05	32.07	723,964	-0.02(-0.06%)
Jun 14, 2019	32.11	32.12	32.07	32.09	475,400	-0.01(-0.03%)
Jun 13, 2019	32.08	32.14	32.07	32.10	696,851	+0.02(+0.06%)
Jun 12, 2019	32.10	32.15	32.07	32.08	313,563	-0.04(-0.12%)
Jun 11, 2019	32.18	32.18	32.06	32.12	329,476	-0.01(-0.03%)
Jun 10, 2019	32.08	32.14	32.01	32.13	1,074,536	+0.08(+0.25%)
Jun 07, 2019	32.10	32.11	32.03	32.05	481,200	+0.00(+0.00%)
Jun 06, 2019	32.10	32.10	32.01	32.05	685,574	-0.04(-0.12%)
Jun 05, 2019	32.11	32.15	32.07	32.09	839,889	-0.01(-0.03%)
Jun 04, 2019	32.25	32.25	32.08	32.10	489,023	-0.09(-0.28%)

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.