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 (%)
Apr 30, 2019 32.29 32.38 32.27 32.34 2,823,995 +0.09(+0.28%)
Apr 29, 2019 32.38 32.40 32.20 32.25 1,240,661 -0.13(-0.40%)
Apr 26, 2019 32.29 32.44 32.15 32.38 855,500 +0.18(+0.56%)
Apr 25, 2019 32.35 32.40 32.20 32.20 4,201,880 -0.11(-0.34%)
Apr 24, 2019 32.46 32.57 32.31 32.31 2,097,941 -0.17(-0.52%)
Apr 23, 2019 32.58 32.70 32.33 32.48 1,452,664 -0.25(-0.76%)
Apr 22, 2019 32.79 32.82 32.41 32.73 714,004 -0.10(-0.30%)
Apr 18, 2019 32.67 33.01 32.50 32.83 1,427,400 +0.13(+0.40%)
Apr 17, 2019 32.35 32.70 32.33 32.70 2,044,724 +0.28(+0.86%)
Apr 16, 2019 32.24 32.45 32.16 32.42 9,644,462 +0.43(+1.34%)
Apr 15, 2019 32.27 32.99 31.96 31.99 17,219,400 +4.85(+17.87%)
Apr 12, 2019 26.88 27.16 26.68 27.14 226,700 +0.31(+1.16%)
Apr 11, 2019 26.54 26.96 25.88 26.83 435,347 -0.87(-3.14%)
Apr 10, 2019 27.57 27.93 27.53 27.70 193,726 +0.12(+0.44%)
Apr 09, 2019 27.66 27.85 27.49 27.58 258,207 -0.19(-0.68%)
Apr 08, 2019 27.66 27.80 27.43 27.77 191,945 -0.03(-0.11%)
Apr 05, 2019 27.61 27.87 27.50 27.80 463,700 +0.30(+1.09%)
Apr 04, 2019 27.86 27.86 27.32 27.50 307,655 -0.17(-0.61%)
Apr 03, 2019 27.75 27.85 27.61 27.67 200,568 +0.08(+0.29%)
Apr 02, 2019 27.74 27.82 27.46 27.59 223,694 -0.12(-0.43%)
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.