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 (%)
Feb 28, 2017	22.00	22.20	21.85	21.88	164,667	-0.12(-0.55%)
Feb 27, 2017	21.84	22.00	21.84	22.00	94,182	+0.16(+0.73%)
Feb 24, 2017	22.00	22.06	21.61	21.84	145,228	-0.16(-0.73%)
Feb 23, 2017	22.23	22.34	21.65	22.00	215,791	-0.12(-0.54%)
Feb 22, 2017	22.54	22.80	22.03	22.12	176,869	-0.34(-1.51%)
Feb 21, 2017	22.39	22.62	22.00	22.46	149,668	+0.44(+2.00%)
Feb 17, 2017		22.02	22.02	22.02	0	-0.11(-0.50%)
Feb 16, 2017	22.38	22.38	21.98	22.13	149,939	-0.21(-0.94%)
Feb 15, 2017	21.92	22.36	21.88	22.34	99,472	+0.41(+1.87%)
Feb 14, 2017	21.98	22.23	21.82	21.93	63,533	-0.10(-0.45%)
Feb 13, 2017	22.21	22.44	21.94	22.03	91,580	-0.07(-0.32%)
Feb 10, 2017	21.97	22.26	21.82	22.10	114,831	+0.20(+0.91%)
Feb 09, 2017	22.18	22.18	21.57	21.90	99,734	-0.23(-1.04%)
Feb 08, 2017	21.75	22.47	21.55	22.13	147,399	+0.39(+1.79%)
Feb 07, 2017	21.95	21.95	21.63	21.74	73,644	-0.11(-0.50%)
Feb 06, 2017	21.84	22.02	21.74	21.85	41,344	+0.03(+0.14%)
Feb 03, 2017	22.23	22.25	21.55	21.82	78,327	-0.14(-0.64%)
Feb 02, 2017	22.28	22.28	21.78	21.96	58,197	-0.24(-1.08%)

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.