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 (%)
Jul 31, 2019 32.45 32.53 32.34 32.37 1,061,587 -0.17(-0.52%)
Jul 30, 2019 32.44 32.55 32.39 32.54 906,755 +0.06(+0.18%)
Jul 29, 2019 32.42 32.53 32.41 32.48 509,462 +0.08(+0.25%)
Jul 26, 2019 32.45 32.67 32.35 32.40 1,150,100 -0.05(-0.15%)
Jul 25, 2019 32.31 32.45 32.31 32.45 1,141,025 +0.14(+0.43%)
Jul 24, 2019 32.33 32.38 32.28 32.31 1,940,776 -0.04(-0.12%)
Jul 23, 2019 32.34 32.35 32.31 32.35 419,049 +0.03(+0.09%)
Jul 22, 2019 32.34 32.36 32.28 32.32 335,862 -0.02(-0.06%)
Jul 19, 2019 32.30 32.39 32.28 32.34 760,500 +0.00(+0.00%)
Jul 18, 2019 32.33 32.37 32.21 32.34 746,184 +0.02(+0.06%)
Jul 17, 2019 32.32 32.36 32.26 32.32 460,032 -0.01(-0.03%)
Jul 16, 2019 32.39 32.39 32.29 32.33 686,585 -0.03(-0.09%)
Jul 15, 2019 32.37 32.40 32.31 32.36 653,620 -0.01(-0.03%)
Jul 12, 2019 32.39 32.41 32.34 32.37 510,700 +0.02(+0.06%)
Jul 11, 2019 32.39 32.42 32.30 32.35 359,798 +0.01(+0.03%)
Jul 10, 2019 32.35 32.36 32.25 32.34 1,308,295 +0.01(+0.03%)
Jul 09, 2019 32.19 32.33 32.19 32.33 534,052 +0.09(+0.28%)
Jul 08, 2019 32.14 32.24 32.14 32.24 359,350 +0.07(+0.22%)
Jul 05, 2019 32.25 32.38 32.10 32.17 361,900 -0.08(-0.25%)
Jul 03, 2019 32.19 32.40 32.14 32.25 339,400 +0.09(+0.28%)
Jul 02, 2019 32.09 32.24 32.07 32.16 994,830 +0.07(+0.22%)
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.