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 (%)
Oct 31, 2019 32.82 32.90 32.72 32.78 1,084,841 -0.20(-0.61%)
Oct 30, 2019 32.87 32.98 32.80 32.98 1,648,356 +0.16(+0.49%)
Oct 29, 2019 32.80 32.87 32.77 32.82 618,601 +0.00(+0.00%)
Oct 28, 2019 32.80 32.82 32.62 32.82 2,048,505 +0.02(+0.06%)
Oct 25, 2019 32.80 32.84 32.79 32.80 1,331,700 -0.01(-0.03%)
Oct 24, 2019 32.80 32.82 32.77 32.81 598,752 +0.02(+0.06%)
Oct 23, 2019 32.72 32.79 32.70 32.79 2,845,279 +0.06(+0.18%)
Oct 22, 2019 32.69 32.77 32.67 32.73 697,529 +0.04(+0.12%)
Oct 21, 2019 32.69 32.70 32.64 32.69 854,271 +0.01(+0.03%)
Oct 18, 2019 32.64 32.71 32.64 32.68 818,200 +0.01(+0.03%)
Oct 17, 2019 32.64 32.70 32.62 32.67 1,211,953 +0.03(+0.09%)
Oct 16, 2019 32.62 32.65 32.61 32.64 586,165 +0.00(+0.00%)
Oct 15, 2019 32.63 32.66 32.60 32.64 756,109 +0.01(+0.03%)
Oct 14, 2019 32.61 32.64 32.56 32.63 857,036 +0.02(+0.06%)
Oct 11, 2019 32.62 32.66 32.60 32.61 490,300 +0.00(+0.00%)
Oct 10, 2019 32.62 32.63 32.60 32.61 1,995,117 +0.00(+0.00%)
Oct 09, 2019 32.64 32.64 32.60 32.61 407,431 -0.02(-0.06%)
Oct 08, 2019 32.62 32.65 32.62 32.63 473,660 +0.02(+0.06%)
Oct 07, 2019 32.64 32.70 32.60 32.61 1,007,665 -0.02(-0.06%)
Oct 04, 2019 32.61 32.64 32.60 32.63 470,500 +0.01(+0.03%)
Oct 03, 2019 32.61 32.65 32.59 32.62 881,500 +0.00(+0.00%)
Oct 02, 2019 32.60 32.64 32.59 32.62 854,093 +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.