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 (%)
Dec 29, 2017		23.94	23.94	23.94	0	+0.13(+0.55%)
Dec 28, 2017	23.82	23.92	23.61	23.81	358,454	+0.09(+0.38%)
Dec 27, 2017	23.69	23.87	23.52	23.72	226,717	-0.01(-0.04%)
Dec 26, 2017	23.69	23.83	23.67	23.73	175,539	-0.07(-0.29%)
Dec 22, 2017	23.72	23.90	23.67	23.80	113,395	+0.11(+0.46%)
Dec 21, 2017	23.58	23.82	23.50	23.69	807,981	+0.14(+0.59%)
Dec 20, 2017	23.63	23.89	23.48	23.55	430,212	+0.05(+0.21%)
Dec 19, 2017	23.41	23.55	23.31	23.50	895,688	+0.13(+0.56%)
Dec 18, 2017	23.14	23.59	23.01	23.37	265,782	+0.36(+1.56%)
Dec 15, 2017	22.83	23.16	22.83	23.01	752,870	+0.25(+1.10%)
Dec 14, 2017	23.18	23.41	22.70	22.76	288,172	-0.42(-1.81%)
Dec 13, 2017	23.13	23.44	23.13	23.18	265,611	-0.13(-0.56%)
Dec 12, 2017	23.07	23.51	23.07	23.31	399,840	+0.28(+1.22%)
Dec 11, 2017	23.08	23.50	22.83	23.03	750,092	+0.51(+2.26%)
Dec 08, 2017	22.77	22.84	22.45	22.52	432,336	+0.00(+0.00%)
Dec 07, 2017	22.72	22.87	22.55		271,900	+0.00(+0.00%)
Dec 06, 2017	22.71	22.85	22.59	22.70	276,796	+0.01(+0.04%)
Dec 05, 2017	23.37	23.37	22.66	22.69	283,494	-0.62(-2.66%)
Dec 04, 2017	23.24	23.53	23.24	23.31	478,009	+0.27(+1.17%)

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.