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 30, 2019	32.57	32.60	32.56	32.57	923,297	+0.00(+0.00%)
Sep 27, 2019	32.57	32.59	32.55	32.57	514,400	+0.00(+0.00%)
Sep 26, 2019	32.55	32.58	32.54	32.57	750,002	+0.02(+0.06%)
Sep 25, 2019	32.56	32.57	32.52	32.55	981,571	-0.01(-0.03%)
Sep 24, 2019	32.56	32.58	32.55	32.56	846,945	-0.01(-0.03%)
Sep 23, 2019	32.56	32.59	32.54	32.57	667,514	+0.01(+0.03%)
Sep 20, 2019	32.58	32.60	32.56	32.56	752,400	-0.01(-0.03%)
Sep 19, 2019	32.55	32.58	32.53	32.57	745,507	+0.03(+0.09%)
Sep 18, 2019	32.55	32.55	32.52	32.54	673,382	+0.00(+0.00%)
Sep 17, 2019	32.52	32.55	32.52	32.54	292,740	+0.01(+0.03%)
Sep 16, 2019	32.54	32.54	32.51	32.53	407,172	-0.01(-0.03%)
Sep 13, 2019	32.53	32.55	32.51	32.54	1,502,500	+0.01(+0.03%)
Sep 12, 2019	32.53	32.54	32.51	32.53	464,226	+0.02(+0.06%)
Sep 11, 2019	32.52	32.55	32.50	32.51	669,880	+0.00(+0.00%)
Sep 10, 2019	32.50	32.54	32.46	32.51	440,623	+0.01(+0.03%)
Sep 09, 2019	32.53	32.53	32.47	32.50	366,460	+0.00(+0.00%)
Sep 06, 2019	32.52	32.54	32.50	32.50	1,125,800	-0.01(-0.03%)
Sep 05, 2019	32.55	32.55	32.49	32.51	991,188	-0.02(-0.06%)
Sep 04, 2019	32.50	32.55	32.48	32.53	958,347	+0.02(+0.06%)

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.