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 (%)
Sep 28, 2018	26.98	27.21	26.89	27.08	242,800	+0.07(+0.26%)
Sep 27, 2018	27.05	27.11	26.98	27.01	161,745	+0.03(+0.11%)
Sep 26, 2018	27.27	27.44	26.97	26.98	300,829	-0.29(-1.06%)
Sep 25, 2018	27.30	27.34	27.08	27.27	312,950	+0.06(+0.22%)
Sep 24, 2018	27.34	27.43	27.15	27.21	290,687	-0.13(-0.48%)
Sep 21, 2018	27.58	27.74	27.34	27.34	1,751,600	-0.25(-0.91%)
Sep 20, 2018	27.51	27.61	27.35	27.59	252,483	+0.21(+0.77%)
Sep 19, 2018	27.47	27.59	27.14	27.38	292,543	-0.18(-0.65%)
Sep 18, 2018	27.12	27.74	27.03	27.56	370,897	+0.47(+1.73%)
Sep 17, 2018	27.41	27.45	26.99	27.09	416,760	-0.16(-0.59%)
Sep 14, 2018	27.06	27.31	26.90	27.25	243,800	+0.16(+0.59%)
Sep 13, 2018	27.01	27.22	26.97	27.09	316,024	+0.11(+0.41%)
Sep 12, 2018	26.93	27.14	26.71	26.98	577,857	+0.00(+0.00%)
Sep 11, 2018	27.68	27.71	26.96	26.98	573,650	-0.78(-2.81%)
Sep 10, 2018	27.77	27.93	27.66	27.76	359,358	+0.06(+0.22%)
Sep 07, 2018	27.65	27.80	27.56	27.70	376,900	+0.05(+0.18%)
Sep 06, 2018	27.56	27.79	27.48	27.65	760,579	+0.25(+0.91%)
Sep 05, 2018	27.10	27.43	27.00	27.40	305,217	+0.27(+1.00%)

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.