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 (%)
Jul 31, 2017	23.99	24.21	23.95	24.18	300,420	+0.22(+0.92%)
Jul 28, 2017	23.93	24.25	23.76	23.96	285,750	-0.09(-0.37%)
Jul 27, 2017	24.09	24.12	23.84	24.05	223,684	+0.03(+0.12%)
Jul 26, 2017	24.06	24.33	24.00	24.02	675,133	+0.02(+0.08%)
Jul 25, 2017	23.44	24.23	23.43	24.00	732,756	+0.57(+2.43%)
Jul 24, 2017	23.41	23.54	23.22	23.43	332,104	-0.02(-0.09%)
Jul 21, 2017	23.49	23.49	23.27	23.45	178,200	+0.04(+0.17%)
Jul 20, 2017	23.35	23.48	23.19	23.41	157,177	-0.01(-0.04%)
Jul 19, 2017	23.43	23.55	23.33	23.42	480,203	+0.02(+0.09%)
Jul 18, 2017	23.16	23.52	23.02	23.40	536,452	+0.15(+0.65%)
Jul 17, 2017	23.10	23.30	22.99	23.25	176,984	+0.05(+0.22%)
Jul 14, 2017	23.09	23.22	22.97	23.20	138,219	+0.09(+0.39%)
Jul 13, 2017	23.00	23.21	22.68	23.11	262,928	+0.11(+0.48%)
Jul 12, 2017	22.59	23.01	22.41	23.00	232,505	+0.51(+2.27%)
Jul 11, 2017	22.45	22.60	22.37	22.49	224,274	+0.05(+0.22%)
Jul 10, 2017	22.63	22.67	22.39	22.44	259,894	-0.27(-1.19%)
Jul 07, 2017	22.71	22.79	22.50	22.71	355,129	+0.13(+0.58%)
Jul 06, 2017	22.56	22.61	22.35	22.58	327,210	-0.13(-0.57%)
Jul 05, 2017	22.72	22.81	22.40	22.71	313,914	-0.01(-0.04%)

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.