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 (%)
Jul 31, 2020 30.19 30.19 30.11 30.16 1,821,400 +0.00(+0.00%)
Jul 30, 2020 30.17 30.21 30.15 30.16 1,521,038 -0.01(-0.03%)
Jul 29, 2020 30.17 30.18 30.16 30.17 876,691 +0.00(+0.00%)
Jul 28, 2020 30.19 30.22 30.16 30.17 515,174 -0.03(-0.10%)
Jul 27, 2020 30.17 30.23 30.16 30.20 1,238,918 +0.04(+0.13%)
Jul 24, 2020 30.19 30.19 30.16 30.16 368,500 +0.00(+0.00%)
Jul 23, 2020 30.18 30.19 30.16 30.16 732,984 +0.01(+0.03%)
Jul 22, 2020 30.15 30.20 30.15 30.15 604,170 -0.01(-0.03%)
Jul 21, 2020 30.19 30.22 30.16 30.16 831,173 -0.01(-0.03%)
Jul 20, 2020 30.16 30.18 30.15 30.17 451,405 +0.02(+0.07%)
Jul 17, 2020 30.18 30.19 30.15 30.15 462,700 -0.01(-0.03%)
Jul 16, 2020 30.16 30.21 30.14 30.16 1,071,247 +0.01(+0.03%)
Jul 15, 2020 30.23 30.23 30.15 30.15 1,162,316 -0.04(-0.13%)
Jul 14, 2020 30.18 30.22 30.15 30.19 502,161 +0.04(+0.13%)
Jul 13, 2020 30.17 30.21 30.13 30.15 699,748 +0.01(+0.03%)
Jul 10, 2020 30.11 30.17 30.11 30.14 632,400 +0.01(+0.03%)
Jul 09, 2020 30.10 30.15 30.10 30.13 1,446,199 +0.01(+0.03%)
Jul 08, 2020 30.11 30.14 30.10 30.12 2,205,517 -0.01(-0.03%)
Jul 07, 2020 30.10 30.16 30.10 30.13 1,355,113 +0.02(+0.07%)
Jul 06, 2020 30.15 30.19 30.08 30.11 2,910,683 -0.04(-0.13%)
Jul 02, 2020 30.16 30.18 30.14 30.15 1,340,100 +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.