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 (%)
Sep 29, 2017	25.06	25.30	25.01	25.19	146,009	+0.07(+0.28%)
Sep 28, 2017	24.91	25.18	24.74	25.12	309,146	+0.12(+0.48%)
Sep 27, 2017	24.67	25.38	24.62	25.00	600,878	+0.39(+1.58%)
Sep 26, 2017	24.54	24.75	24.46	24.61	296,387	+0.13(+0.53%)
Sep 25, 2017	24.47	24.72	24.35	24.48	275,974	+0.04(+0.16%)
Sep 22, 2017	24.27	24.70	24.27	24.44	336,825	+0.21(+0.87%)
Sep 21, 2017	24.31	24.34	24.07	24.23	149,710	-0.07(-0.29%)
Sep 20, 2017	24.41	24.59	24.24	24.30	224,697	-0.11(-0.45%)
Sep 19, 2017	24.50	24.71	24.31	24.41	276,294	-0.07(-0.29%)
Sep 18, 2017	24.34	24.64	24.25	24.48	314,039	+0.10(+0.41%)
Sep 15, 2017	24.74	25.10	24.27	24.38	2,316,745	-0.30(-1.22%)
Sep 14, 2017	24.90	25.10	24.64	24.68	505,059	-0.18(-0.72%)
Sep 13, 2017	24.98	25.14	24.82	24.86	376,485	-0.16(-0.64%)
Sep 12, 2017	24.58	25.12	24.58	25.02	285,139	+0.49(+2.00%)
Sep 11, 2017	24.57	24.65	24.40	24.53	393,033	+0.15(+0.62%)
Sep 08, 2017	23.72	24.58	23.68	24.38	405,222	+0.69(+2.91%)
Sep 07, 2017	23.74	23.89	23.58	23.69	447,643	-0.09(-0.38%)
Sep 06, 2017	23.75	23.90	23.68	23.78	637,489	+0.02(+0.08%)
Sep 05, 2017	23.75	24.09	23.58	23.76	380,119	-0.09(-0.38%)

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.