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, 2020 32.31 32.37 32.09 32.25 1,158,097 -0.12(-0.37%)
Apr 29, 2020 32.39 32.41 32.29 32.37 1,019,147 +0.01(+0.03%)
Apr 28, 2020 32.37 32.40 32.17 32.36 1,222,274 +0.03(+0.09%)
Apr 27, 2020 32.35 32.39 32.27 32.33 2,338,994 -0.02(-0.06%)
Apr 24, 2020 32.30 32.50 32.12 32.35 507,500 +0.19(+0.59%)
Apr 23, 2020 32.34 32.37 32.15 32.16 1,218,924 -0.15(-0.46%)
Apr 22, 2020 32.27 32.38 32.15 32.31 1,128,727 +0.07(+0.22%)
Apr 21, 2020 32.15 32.30 32.11 32.24 1,246,933 -0.08(-0.25%)
Apr 20, 2020 32.26 32.45 32.16 32.32 1,166,350 +0.07(+0.22%)
Apr 17, 2020 32.01 32.52 32.01 32.25 2,056,400 +0.15(+0.47%)
Apr 16, 2020 32.06 32.18 31.80 32.10 1,073,281 +0.06(+0.19%)
Apr 15, 2020 31.80 32.20 31.80 32.04 1,226,194 -0.06(-0.19%)
Apr 14, 2020 32.15 32.35 31.93 32.10 2,231,498 +0.02(+0.06%)
Apr 13, 2020 32.59 32.61 32.02 32.08 1,829,308 -0.55(-1.69%)
Apr 09, 2020 32.68 32.73 32.60 32.63 1,363,100 +0.04(+0.12%)
Apr 08, 2020 32.70 32.70 32.54 32.59 1,280,053 -0.07(-0.21%)
Apr 07, 2020 32.53 32.80 32.41 32.66 814,220 +0.21(+0.65%)
Apr 06, 2020 32.60 32.71 32.38 32.45 994,117 +0.08(+0.25%)
Apr 03, 2020 32.67 32.72 32.20 32.37 1,301,800 -0.33(-1.01%)
Apr 02, 2020 32.50 32.76 32.50 32.70 1,700,431 +0.11(+0.34%)
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.