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, 2018	22.56	22.80	22.38	22.38	444,422	-0.13(-0.58%)
Feb 27, 2018	22.29	22.73	22.29	22.51	273,528	+0.35(+1.58%)
Feb 26, 2018	22.34	22.34	21.80	22.16	410,889	-0.17(-0.76%)
Feb 23, 2018	22.18	23.35	22.16	22.33	458,202	-1.17(-4.98%)
Feb 22, 2018			23.47	23.50	374,922	-0.09(-0.38%)
Feb 21, 2018	23.66	23.94	23.43	23.59	158,624	-0.02(-0.08%)
Feb 20, 2018	23.80	24.00	23.57	23.61	156,089	-0.34(-1.42%)
Feb 16, 2018		23.95	23.95	23.95	0	+0.41(+1.74%)
Feb 15, 2018	23.72	23.72	23.33	23.54	165,594	-0.06(-0.25%)
Feb 14, 2018	22.97	23.67	22.87	23.60	157,433	+0.45(+1.94%)
Feb 13, 2018	22.83	23.20	22.70	23.15	142,482	+0.30(+1.31%)
Feb 12, 2018	23.29	23.38	22.79	22.85	206,026	-0.36(-1.55%)
Feb 09, 2018	23.25	23.40	22.77	23.21	440,756	+0.24(+1.04%)
Feb 08, 2018	23.67	23.67	22.96	22.97	782,400	-0.64(-2.71%)
Feb 07, 2018	23.38	23.80	23.38	23.61	284,289	+0.33(+1.42%)
Feb 06, 2018	23.23	23.66	22.65	23.28	900,179	-0.42(-1.77%)
Feb 05, 2018	23.95	24.05	23.71	23.70	423,425	-0.32(-1.33%)
Feb 02, 2018	24.08	24.25	23.95	24.02	178,850	-0.15(-0.62%)

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.