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, 2019 32.45 32.53 32.34 32.37 1,061,587 -0.17(-0.52%)
Jul 30, 2019 32.44 32.55 32.39 32.54 906,755 +0.06(+0.18%)
Jul 29, 2019 32.42 32.53 32.41 32.48 509,462 +0.08(+0.25%)
Jul 26, 2019 32.45 32.67 32.35 32.40 1,150,100 -0.05(-0.15%)
Jul 25, 2019 32.31 32.45 32.31 32.45 1,141,025 +0.14(+0.43%)
Jul 24, 2019 32.33 32.38 32.28 32.31 1,940,776 -0.04(-0.12%)
Jul 23, 2019 32.34 32.35 32.31 32.35 419,049 +0.03(+0.09%)
Jul 22, 2019 32.34 32.36 32.28 32.32 335,862 -0.02(-0.06%)
Jul 19, 2019 32.30 32.39 32.28 32.34 760,500 +0.00(+0.00%)
Jul 18, 2019 32.33 32.37 32.21 32.34 746,184 +0.02(+0.06%)
Jul 17, 2019 32.32 32.36 32.26 32.32 460,032 -0.01(-0.03%)
Jul 16, 2019 32.39 32.39 32.29 32.33 686,585 -0.03(-0.09%)
Jul 15, 2019 32.37 32.40 32.31 32.36 653,620 -0.01(-0.03%)
Jul 12, 2019 32.39 32.41 32.34 32.37 510,700 +0.02(+0.06%)
Jul 11, 2019 32.39 32.42 32.30 32.35 359,798 +0.01(+0.03%)
Jul 10, 2019 32.35 32.36 32.25 32.34 1,308,295 +0.01(+0.03%)
Jul 09, 2019 32.19 32.33 32.19 32.33 534,052 +0.09(+0.28%)
Jul 08, 2019 32.14 32.24 32.14 32.24 359,350 +0.07(+0.22%)
Jul 05, 2019 32.25 32.38 32.10 32.17 361,900 -0.08(-0.25%)
Jul 03, 2019 32.19 32.40 32.14 32.25 339,400 +0.09(+0.28%)
Jul 02, 2019 32.09 32.24 32.07 32.16 994,830 +0.07(+0.22%)
Jul 01, 2019 32.00 32.10 31.97 32.09 887,281 +0.18(+0.56%)
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%)
Jun 03, 2019 32.14 32.23 32.05 32.19 669,072 +0.05(+0.16%)
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.