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 (%)
May 31, 2019 31.98 32.17 31.96 32.14 2,413,900 +0.10(+0.31%)
May 30, 2019 32.15 32.20 32.01 32.04 1,163,517 -0.12(-0.37%)
May 29, 2019 32.11 32.16 31.99 32.16 1,318,605 +0.01(+0.03%)
May 28, 2019 32.17 32.23 32.08 32.15 634,580 -0.03(-0.09%)
May 24, 2019 32.20 32.32 32.10 32.18 528,300 +0.00(+0.00%)
May 23, 2019 32.10 32.20 32.10 32.18 781,293 +0.04(+0.12%)
May 22, 2019 32.13 32.17 32.11 32.14 513,316 -0.05(-0.16%)
May 21, 2019 32.16 32.19 32.10 32.19 932,451 +0.07(+0.22%)
May 20, 2019 32.10 32.16 32.08 32.12 378,216 -0.01(-0.03%)
May 17, 2019 32.06 32.17 32.05 32.13 749,500 +0.02(+0.06%)
May 16, 2019 32.15 32.22 32.10 32.11 1,081,466 -0.04(-0.12%)
May 15, 2019 32.20 32.22 32.10 32.15 673,032 +0.03(+0.09%)
May 14, 2019 32.15 32.18 32.11 32.12 939,667 +0.01(+0.03%)
May 13, 2019 32.31 32.35 32.10 32.11 1,704,405 -0.26(-0.80%)
May 10, 2019 32.32 32.39 32.30 32.37 951,100 +0.04(+0.12%)
May 09, 2019 32.28 32.35 32.27 32.33 2,082,890 +0.02(+0.06%)
May 08, 2019 32.32 32.35 32.26 32.31 1,759,671 +0.01(+0.03%)
May 07, 2019 32.32 32.35 32.26 32.30 1,717,287 -0.05(-0.15%)
May 06, 2019 32.43 32.45 32.30 32.35 1,546,910 -0.20(-0.61%)
May 03, 2019 32.31 32.60 32.26 32.55 2,538,900 +0.26(+0.81%)
May 02, 2019 32.17 32.35 32.13 32.29 2,220,434 -0.01(-0.03%)
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.