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 (%)
Oct 31, 2016	20.34	20.47	19.83	20.03	496,443	-0.07(-0.35%)
Oct 28, 2016	19.75	20.23	19.75	20.10	377,430	+0.20(+1.01%)
Oct 27, 2016	20.67	20.84	19.71	19.90	218,728	-0.24(-1.19%)
Oct 26, 2016	20.15	20.38	19.87	20.14	148,154	+0.29(+1.46%)
Oct 25, 2016	19.57	20.09	19.46	19.85	155,936	+0.19(+0.97%)
Oct 24, 2016	19.39	19.78	19.16	19.66	416,743	+0.27(+1.39%)
Oct 21, 2016	19.16	19.74	19.16	19.39	474,931	+0.11(+0.57%)
Oct 20, 2016	19.35	19.44	18.86	19.28	280,568	-0.22(-1.13%)
Oct 19, 2016	19.63	19.72	19.32	19.50	310,547	-0.08(-0.41%)
Oct 18, 2016	19.61	19.99	19.36	19.58	203,223	+0.04(+0.20%)
Oct 17, 2016	19.51	20.00	19.41	19.54	195,466	+0.09(+0.46%)
Oct 14, 2016	19.51	20.04	19.25	19.45	556,167	+0.10(+0.52%)
Oct 13, 2016	20.40	20.40	19.17	19.35	1,239,008	-0.65(-3.25%)
Oct 12, 2016	20.04	20.13	19.91	20.00	342,819	-0.05(-0.25%)
Oct 11, 2016	19.99	20.19	19.66	20.05	360,964	+0.05(+0.25%)
Oct 10, 2016	19.86	20.22	19.86	20.00	337,171	+0.00(+0.00%)
Oct 07, 2016	19.51	20.26	19.51	20.00	943,676	+0.00(+0.00%)

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.