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 (%)
Aug 31, 2020 30.09 30.15 30.07 30.13 988,937 +0.03(+0.10%)
Aug 28, 2020 30.15 30.17 30.09 30.10 615,500 -0.05(-0.17%)
Aug 27, 2020 30.16 30.17 30.08 30.15 572,700 +0.05(+0.17%)
Aug 26, 2020 30.06 30.17 30.06 30.10 837,742 +0.03(+0.10%)
Aug 25, 2020 30.13 30.14 30.04 30.07 586,579 -0.06(-0.20%)
Aug 24, 2020 30.12 30.15 29.99 30.13 378,900 -0.01(-0.03%)
Aug 21, 2020 30.02 30.15 30.00 30.14 772,600 +0.12(+0.40%)
Aug 20, 2020 29.97 30.09 29.82 30.02 2,163,203 +0.02(+0.07%)
Aug 19, 2020 30.03 30.18 29.98 30.00 1,714,001 +0.01(+0.03%)
Aug 18, 2020 30.23 30.23 29.88 29.99 3,567,615 -0.19(-0.63%)
Aug 17, 2020 30.19 30.25 30.18 30.18 1,052,421 -0.02(-0.07%)
Aug 14, 2020 30.20 30.21 30.18 30.20 266,500 +0.00(+0.00%)
Aug 13, 2020 30.17 30.23 30.17 30.20 261,355 +0.00(+0.00%)
Aug 12, 2020 30.23 30.26 30.19 30.20 788,489 +0.02(+0.07%)
Aug 11, 2020 30.23 30.23 30.17 30.18 519,595 -0.04(-0.13%)
Aug 10, 2020 30.22 30.24 30.21 30.22 379,900 +0.00(+0.00%)
Aug 07, 2020 30.19 30.24 30.19 30.22 412,100 +0.05(+0.17%)
Aug 06, 2020 30.22 30.25 30.17 30.17 775,539 -0.05(-0.17%)
Aug 05, 2020 30.21 30.24 30.19 30.22 570,057 +0.03(+0.10%)
Aug 04, 2020 30.17 30.21 30.17 30.19 656,383 +0.02(+0.07%)
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.