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 (%)
Jun 30, 2020 30.18 30.18 30.16 30.17 1,420,356 +0.00(+0.00%)
Jun 29, 2020 30.18 30.18 30.15 30.17 740,829 +0.02(+0.07%)
Jun 26, 2020 30.23 30.23 30.15 30.15 1,657,300 -0.01(-0.03%)
Jun 25, 2020 30.15 30.20 30.11 30.16 1,870,718 -0.01(-0.03%)
Jun 24, 2020 30.07 30.20 30.07 30.17 12,363,077 -0.99(-3.18%)
Jun 23, 2020 30.90 31.34 30.82 31.16 1,715,279 +0.21(+0.68%)
Jun 22, 2020 31.03 31.12 30.77 30.95 1,390,266 -0.20(-0.64%)
Jun 19, 2020 31.75 31.75 30.51 31.15 2,417,800 -0.41(-1.30%)
Jun 18, 2020 31.73 31.84 30.79 31.56 1,503,950 -0.23(-0.72%)
Jun 17, 2020 31.89 31.99 31.68 31.79 982,603 -0.16(-0.50%)
Jun 16, 2020 31.51 31.99 31.32 31.95 1,097,778 +0.61(+1.95%)
Jun 15, 2020 31.12 31.41 31.12 31.34 2,759,781 +0.03(+0.10%)
Jun 12, 2020 31.23 31.53 31.17 31.31 2,035,200 +0.04(+0.13%)
Jun 11, 2020 31.31 31.51 31.23 31.27 1,043,534 -0.33(-1.04%)
Jun 10, 2020 31.72 31.92 31.29 31.60 1,944,571 -0.05(-0.16%)
Jun 09, 2020 31.82 31.89 31.56 31.65 907,648 -0.25(-0.78%)
Jun 08, 2020 31.75 31.93 31.75 31.90 1,121,931 +0.11(+0.35%)
Jun 05, 2020 31.41 31.89 31.41 31.79 2,096,500 +0.41(+1.31%)
Jun 04, 2020 31.31 31.49 30.91 31.38 1,913,907 -0.02(-0.06%)
Jun 03, 2020 31.73 31.87 31.39 31.40 1,367,810 -0.16(-0.51%)
Jun 02, 2020 31.32 31.70 31.22 31.56 1,478,972 +0.28(+0.90%)
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.