Indicators

Advanced Disposal Services Inc (NY: ADSW )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	32.88	32.95	32.87	32.95	849,600	+0.05(+0.15%)
Nov 27, 2019	32.90	32.92	32.86	32.90	354,000	+0.02(+0.06%)
Nov 26, 2019	32.90	32.92	32.86	32.88	775,571	+0.03(+0.09%)
Nov 25, 2019	32.90	32.92	32.84	32.85	732,094	-0.06(-0.18%)
Nov 22, 2019	32.87	32.91	32.85	32.91	865,900	+0.03(+0.09%)
Nov 21, 2019	32.86	32.91	32.84	32.88	948,687	+0.01(+0.03%)
Nov 20, 2019	32.83	32.88	32.83	32.87	787,826	+0.03(+0.09%)
Nov 19, 2019	32.84	32.85	32.81	32.84	1,068,196	-0.01(-0.03%)
Nov 18, 2019	32.79	32.85	32.79	32.85	715,542	+0.04(+0.12%)
Nov 15, 2019	32.81	32.83	32.76	32.81	693,500	+0.00(+0.00%)
Nov 14, 2019	32.80	32.83	32.74	32.81	1,507,974	+0.01(+0.03%)
Nov 13, 2019	32.76	32.85	32.76	32.80	979,406	+0.05(+0.15%)
Nov 12, 2019	32.79	32.82	32.74	32.75	991,579	-0.03(-0.09%)
Nov 11, 2019	32.85	32.87	32.73	32.78	1,171,305	-0.08(-0.24%)
Nov 08, 2019	32.87	32.89	32.84	32.86	1,064,600	-0.03(-0.09%)
Nov 07, 2019	32.85	32.89	32.83	32.89	861,476	+0.05(+0.15%)
Nov 06, 2019	32.84	32.88	32.83	32.84	1,112,608	-0.01(-0.03%)
Nov 05, 2019	32.83	32.87	32.79	32.85	677,223	+0.00(+0.00%)
Nov 04, 2019	32.84	32.86	32.71	32.85	589,583	+0.04(+0.12%)

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.