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 (%)
Aug 30, 2019 32.50 32.51 32.37 32.42 1,033,100 -0.08(-0.25%)
Aug 29, 2019 32.50 32.57 32.47 32.50 600,571 +0.01(+0.03%)
Aug 28, 2019 32.50 32.50 32.47 32.49 311,609 +0.00(+0.00%)
Aug 27, 2019 32.50 32.52 32.46 32.49 775,468 +0.00(+0.00%)
Aug 26, 2019 32.48 32.52 32.46 32.49 887,144 +0.03(+0.09%)
Aug 23, 2019 32.46 32.47 32.45 32.46 961,600 -0.02(-0.06%)
Aug 22, 2019 32.50 32.80 32.45 32.48 817,758 -0.02(-0.06%)
Aug 21, 2019 32.47 32.50 32.45 32.50 441,941 +0.03(+0.09%)
Aug 20, 2019 32.46 32.49 32.44 32.47 790,208 +0.02(+0.06%)
Aug 19, 2019 32.50 32.50 32.43 32.45 271,125 -0.05(-0.15%)
Aug 16, 2019 32.49 32.51 32.47 32.50 251,500 +0.01(+0.03%)
Aug 15, 2019 32.44 32.49 32.42 32.49 306,018 +0.08(+0.25%)
Aug 14, 2019 32.45 32.50 32.41 32.41 441,826 -0.08(-0.25%)
Aug 13, 2019 32.42 32.50 32.42 32.49 348,172 +0.07(+0.22%)
Aug 12, 2019 32.46 32.48 32.41 32.42 304,596 -0.06(-0.18%)
Aug 09, 2019 32.47 32.50 32.43 32.48 553,800 +0.01(+0.03%)
Aug 08, 2019 32.49 32.51 32.45 32.47 498,017 +0.01(+0.03%)
Aug 07, 2019 32.41 32.51 32.40 32.46 799,066 +0.01(+0.03%)
Aug 06, 2019 32.40 32.47 32.38 32.45 612,572 +0.04(+0.12%)
Aug 05, 2019 32.40 32.47 32.35 32.41 1,087,983 -0.04(-0.12%)
Aug 02, 2019 32.41 32.47 32.36 32.45 492,200 +0.02(+0.06%)
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.