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 (%)
May 29, 2020 31.20 31.77 31.05 31.18 1,285,500 -0.13(-0.42%)
May 28, 2020 32.01 32.04 31.29 31.31 1,318,192 -0.57(-1.79%)
May 27, 2020 32.00 32.21 31.83 31.88 1,502,177 -0.02(-0.06%)
May 26, 2020 32.14 32.20 31.86 31.90 725,344 -0.04(-0.13%)
May 22, 2020 32.10 32.10 30.20 31.94 2,938,600 -0.04(-0.13%)
May 21, 2020 31.83 32.08 31.71 31.98 1,042,425 +0.03(+0.09%)
May 20, 2020 32.48 32.59 31.59 31.95 3,220,421 -0.53(-1.63%)
May 19, 2020 32.60 32.65 32.46 32.48 792,756 -0.08(-0.25%)
May 18, 2020 32.70 32.75 32.54 32.56 766,497 -0.11(-0.34%)
May 15, 2020 32.60 32.82 32.55 32.67 2,282,600 +0.09(+0.28%)
May 14, 2020 32.50 32.69 32.45 32.58 1,658,274 +0.01(+0.03%)
May 13, 2020 32.52 32.63 32.48 32.57 1,063,402 +0.00(+0.00%)
May 12, 2020 32.56 32.63 32.50 32.57 971,848 +0.00(+0.00%)
May 11, 2020 32.53 32.68 32.53 32.57 828,331 +0.01(+0.03%)
May 08, 2020 32.58 32.75 32.51 32.56 1,934,400 -0.14(-0.43%)
May 07, 2020 32.75 32.75 32.52 32.70 1,367,989 -0.02(-0.06%)
May 06, 2020 32.40 32.84 32.27 32.72 1,523,242 +0.32(+0.99%)
May 05, 2020 32.46 32.48 32.37 32.40 657,339 -0.03(-0.09%)
May 04, 2020 32.43 32.50 32.38 32.43 756,522 -0.03(-0.09%)
May 01, 2020 32.25 32.49 32.24 32.46 1,023,900 +0.21(+0.65%)
Apr 30, 2020 32.31 32.37 32.09 32.25 1,158,097 -0.12(-0.37%)
Apr 29, 2020 32.39 32.41 32.29 32.37 1,019,147 +0.01(+0.03%)
Apr 28, 2020 32.37 32.40 32.17 32.36 1,222,274 +0.03(+0.09%)
Apr 27, 2020 32.35 32.39 32.27 32.33 2,338,994 -0.02(-0.06%)
Apr 24, 2020 32.30 32.50 32.12 32.35 507,500 +0.19(+0.59%)
Apr 23, 2020 32.34 32.37 32.15 32.16 1,218,924 -0.15(-0.46%)
Apr 22, 2020 32.27 32.38 32.15 32.31 1,128,727 +0.07(+0.22%)
Apr 21, 2020 32.15 32.30 32.11 32.24 1,246,933 -0.08(-0.25%)
Apr 20, 2020 32.26 32.45 32.16 32.32 1,166,350 +0.07(+0.22%)
Apr 17, 2020 32.01 32.52 32.01 32.25 2,056,400 +0.15(+0.47%)
Apr 16, 2020 32.06 32.18 31.80 32.10 1,073,281 +0.06(+0.19%)
Apr 15, 2020 31.80 32.20 31.80 32.04 1,226,194 -0.06(-0.19%)
Apr 14, 2020 32.15 32.35 31.93 32.10 2,231,498 +0.02(+0.06%)
Apr 13, 2020 32.59 32.61 32.02 32.08 1,829,308 -0.55(-1.69%)
Apr 09, 2020 32.68 32.73 32.60 32.63 1,363,100 +0.04(+0.12%)
Apr 08, 2020 32.70 32.70 32.54 32.59 1,280,053 -0.07(-0.21%)
Apr 07, 2020 32.53 32.80 32.41 32.66 814,220 +0.21(+0.65%)
Apr 06, 2020 32.60 32.71 32.38 32.45 994,117 +0.08(+0.25%)
Apr 03, 2020 32.67 32.72 32.20 32.37 1,301,800 -0.33(-1.01%)
Apr 02, 2020 32.50 32.76 32.50 32.70 1,700,431 +0.11(+0.34%)
Apr 01, 2020 32.71 32.84 32.37 32.59 1,387,695 -0.21(-0.64%)
Mar 31, 2020 32.75 32.90 32.57 32.80 1,106,555 +0.02(+0.06%)
Mar 30, 2020 32.71 32.98 32.60 32.78 1,400,383 +0.32(+0.99%)
Mar 27, 2020 32.21 32.58 32.14 32.46 2,466,000 +0.01(+0.03%)
Mar 26, 2020 32.59 32.66 32.39 32.45 2,114,350 +0.14(+0.43%)
Mar 25, 2020 32.30 32.58 32.02 32.31 2,171,784 -0.03(-0.09%)
Mar 24, 2020 31.71 32.43 31.52 32.34 1,891,466 +1.04(+3.32%)
Mar 23, 2020 31.21 31.70 30.88 31.30 2,169,472 +0.00(+0.00%)
Mar 20, 2020 32.00 32.15 31.01 31.30 1,746,200 -0.54(-1.70%)
Mar 19, 2020 30.37 32.21 28.55 31.84 2,606,763 +1.35(+4.43%)
Mar 18, 2020 31.97 32.25 30.15 30.49 2,754,927 -1.81(-5.60%)
Mar 17, 2020 32.88 32.94 31.66 32.30 3,425,176 -0.50(-1.52%)
Mar 16, 2020 32.60 33.08 31.86 32.80 3,644,244 +0.06(+0.18%)
Mar 13, 2020 32.52 32.96 32.42 32.74 3,750,900 +0.39(+1.21%)
Mar 12, 2020 32.78 33.03 32.33 32.35 3,957,044 -0.57(-1.73%)
Mar 11, 2020 32.85 33.12 32.83 32.92 2,542,709 -0.03(-0.09%)
Mar 10, 2020 32.80 33.04 32.79 32.95 3,403,093 +0.19(+0.58%)
Mar 09, 2020 32.81 32.99 32.63 32.76 3,353,463 -0.30(-0.91%)
Mar 06, 2020 32.95 33.06 32.87 33.06 4,896,000 +0.08(+0.24%)
Mar 05, 2020 32.95 33.03 32.94 32.98 2,224,162 +0.00(+0.00%)
Mar 04, 2020 32.97 33.01 32.94 32.98 1,537,234 -0.01(-0.03%)
Mar 03, 2020 32.98 33.01 32.85 32.99 1,797,506 +0.02(+0.06%)
Mar 02, 2020 33.00 33.06 32.96 32.97 3,391,594 -0.09(-0.27%)
Feb 28, 2020 32.97 33.08 32.83 33.06 3,454,400 +0.10(+0.30%)
Feb 27, 2020 33.01 33.02 32.92 32.96 3,540,578 -0.06(-0.18%)
Feb 26, 2020 33.06 33.06 32.99 33.02 2,528,971 -0.04(-0.12%)
Feb 25, 2020 33.08 33.09 33.01 33.06 1,526,277 -0.04(-0.12%)
Feb 24, 2020 33.04 33.15 33.03 33.10 1,963,007 +0.03(+0.09%)
Feb 21, 2020 33.06 33.08 33.05 33.07 978,200 +0.01(+0.03%)
Feb 20, 2020 33.06 33.08 33.04 33.06 566,857 +0.00(+0.00%)
Feb 19, 2020 33.07 33.07 33.04 33.06 988,082 -0.02(-0.06%)
Feb 18, 2020 33.01 33.08 33.01 33.08 2,537,248 +0.08(+0.24%)
Feb 14, 2020 33.04 33.07 33.00 33.00 1,458,500 -0.04(-0.12%)
Feb 13, 2020 32.95 33.04 32.94 33.04 2,712,638 +0.09(+0.27%)
Feb 12, 2020 32.95 32.98 32.93 32.95 1,607,917 +0.00(+0.00%)
Feb 11, 2020 32.95 32.95 32.92 32.95 379,898 +0.02(+0.06%)
Feb 10, 2020 32.94 32.94 32.91 32.93 1,005,003 +0.00(+0.00%)
Feb 07, 2020 32.92 32.96 32.92 32.93 637,200 +0.02(+0.06%)
Feb 06, 2020 32.94 32.96 32.90 32.91 651,118 -0.01(-0.03%)
Feb 05, 2020 32.95 32.97 32.92 32.92 694,873 -0.02(-0.06%)
Feb 04, 2020 32.97 32.98 32.94 32.94 941,964 -0.01(-0.03%)
Feb 03, 2020 32.97 32.98 32.95 32.95 648,985 +0.00(+0.00%)
Jan 31, 2020 32.98 32.99 32.95 32.95 437,400 -0.04(-0.12%)
Jan 30, 2020 32.94 32.99 32.93 32.99 311,819 +0.02(+0.06%)
Jan 29, 2020 32.96 32.99 32.95 32.97 166,501 +0.01(+0.03%)
Jan 28, 2020 32.98 32.99 32.95 32.96 399,420 -0.01(-0.03%)
Jan 27, 2020 32.98 33.02 32.96 32.97 582,971 -0.02(-0.06%)
Jan 24, 2020 32.97 33.01 32.95 32.99 680,800 +0.03(+0.09%)
Jan 23, 2020 32.93 32.97 32.93 32.96 935,902 +0.02(+0.06%)
Jan 22, 2020 32.91 32.95 32.91 32.94 368,443 +0.01(+0.03%)
Jan 21, 2020 32.93 32.94 32.92 32.93 1,365,818 -0.01(-0.03%)
Jan 17, 2020 32.95 32.95 32.92 32.94 643,700 +0.01(+0.03%)
Jan 16, 2020 32.94 32.95 32.91 32.93 967,326 +0.02(+0.06%)
Jan 15, 2020 32.93 32.95 32.91 32.91 514,750 -0.02(-0.06%)
Jan 14, 2020 32.94 33.00 32.91 32.93 972,067 -0.02(-0.06%)
Jan 13, 2020 32.94 32.95 32.91 32.95 1,701,271 +0.02(+0.06%)
Jan 10, 2020 32.94 32.95 32.93 32.93 274,400 -0.01(-0.03%)
Jan 09, 2020 32.94 32.95 32.92 32.94 383,401 +0.00(+0.00%)
Jan 08, 2020 32.92 32.94 32.90 32.94 534,723 +0.02(+0.06%)
Jan 07, 2020 32.93 32.94 32.89 32.92 1,013,748 -0.03(-0.09%)
Jan 06, 2020 32.92 32.95 32.91 32.95 1,072,706 +0.00(+0.00%)
Jan 03, 2020 32.91 32.95 32.90 32.95 658,400 +0.00(+0.00%)
Jan 02, 2020 32.90 32.95 32.88 32.95 477,729 +0.08(+0.24%)
Dec 31, 2019 32.89 32.91 32.87 32.87 523,500 -0.02(-0.06%)
Dec 30, 2019 32.90 32.91 32.88 32.89 163,233 -0.01(-0.03%)
Dec 27, 2019 32.93 32.94 32.88 32.90 505,000 -0.04(-0.12%)
Dec 26, 2019 32.91 32.95 32.87 32.94 990,145 +0.04(+0.12%)
Dec 24, 2019 32.94 32.94 32.88 32.90 111,000 -0.05(-0.15%)
Dec 23, 2019 32.87 32.95 32.86 32.95 1,945,851 +0.05(+0.15%)
Dec 20, 2019 32.88 32.90 32.82 32.90 897,400 +0.04(+0.12%)
Dec 19, 2019 32.87 32.89 32.80 32.86 1,368,142 -0.04(-0.12%)
Dec 18, 2019 32.87 32.90 32.83 32.90 522,819 +0.05(+0.15%)
Dec 17, 2019 32.83 32.86 32.82 32.85 1,004,431 +0.02(+0.06%)
Dec 16, 2019 32.78 32.83 32.76 32.83 1,061,267 +0.05(+0.15%)
Dec 13, 2019 32.77 32.82 32.75 32.78 1,104,500 +0.03(+0.09%)
Dec 12, 2019 32.86 32.86 32.74 32.75 3,094,987 -0.08(-0.24%)
Dec 11, 2019 32.89 32.90 32.83 32.83 326,235 -0.05(-0.15%)
Dec 10, 2019 32.84 32.90 32.82 32.88 1,002,912 +0.04(+0.12%)
Dec 09, 2019 32.83 32.85 32.80 32.84 691,624 +0.02(+0.06%)
Dec 06, 2019 32.87 32.87 32.80 32.82 862,500 -0.01(-0.03%)
Dec 05, 2019 32.87 32.89 32.80 32.83 626,263 -0.01(-0.03%)
Dec 04, 2019 32.92 32.93 32.82 32.84 1,002,229 -0.09(-0.27%)
Dec 03, 2019 32.88 32.93 32.84 32.93 1,513,231 +0.06(+0.18%)
Dec 02, 2019 32.94 32.95 32.86 32.87 1,689,291 -0.08(-0.24%)
Nov 29, 2019 32.88 32.95 32.87 32.95 849,600 +0.05(+0.15%)
Nov 27, 2019 32.90 32.92 32.86 32.90 354,000 +0.02(+0.06%)
Nov 26, 2019 32.90 32.92 32.86 32.88 775,571 +0.03(+0.09%)
Nov 25, 2019 32.90 32.92 32.84 32.85 732,094 -0.06(-0.18%)
Nov 22, 2019 32.87 32.91 32.85 32.91 865,900 +0.03(+0.09%)
Nov 21, 2019 32.86 32.91 32.84 32.88 948,687 +0.01(+0.03%)
Nov 20, 2019 32.83 32.88 32.83 32.87 787,826 +0.03(+0.09%)
Nov 19, 2019 32.84 32.85 32.81 32.84 1,068,196 -0.01(-0.03%)
Nov 18, 2019 32.79 32.85 32.79 32.85 715,542 +0.04(+0.12%)
Nov 15, 2019 32.81 32.83 32.76 32.81 693,500 +0.00(+0.00%)
Nov 14, 2019 32.80 32.83 32.74 32.81 1,507,974 +0.01(+0.03%)
Nov 13, 2019 32.76 32.85 32.76 32.80 979,406 +0.05(+0.15%)
Nov 12, 2019 32.79 32.82 32.74 32.75 991,579 -0.03(-0.09%)
Nov 11, 2019 32.85 32.87 32.73 32.78 1,171,305 -0.08(-0.24%)
Nov 08, 2019 32.87 32.89 32.84 32.86 1,064,600 -0.03(-0.09%)
Nov 07, 2019 32.85 32.89 32.83 32.89 861,476 +0.05(+0.15%)
Nov 06, 2019 32.84 32.88 32.83 32.84 1,112,608 -0.01(-0.03%)
Nov 05, 2019 32.83 32.87 32.79 32.85 677,223 +0.00(+0.00%)
Nov 04, 2019 32.84 32.86 32.71 32.85 589,583 +0.04(+0.12%)
Nov 01, 2019 32.82 32.85 32.79 32.81 1,083,500 +0.03(+0.09%)
Oct 31, 2019 32.82 32.90 32.72 32.78 1,084,841 -0.20(-0.61%)
Oct 30, 2019 32.87 32.98 32.80 32.98 1,648,356 +0.16(+0.49%)
Oct 29, 2019 32.80 32.87 32.77 32.82 618,601 +0.00(+0.00%)
Oct 28, 2019 32.80 32.82 32.62 32.82 2,048,505 +0.02(+0.06%)
Oct 25, 2019 32.80 32.84 32.79 32.80 1,331,700 -0.01(-0.03%)
Oct 24, 2019 32.80 32.82 32.77 32.81 598,752 +0.02(+0.06%)
Oct 23, 2019 32.72 32.79 32.70 32.79 2,845,279 +0.06(+0.18%)
Oct 22, 2019 32.69 32.77 32.67 32.73 697,529 +0.04(+0.12%)
Oct 21, 2019 32.69 32.70 32.64 32.69 854,271 +0.01(+0.03%)
Oct 18, 2019 32.64 32.71 32.64 32.68 818,200 +0.01(+0.03%)
Oct 17, 2019 32.64 32.70 32.62 32.67 1,211,953 +0.03(+0.09%)
Oct 16, 2019 32.62 32.65 32.61 32.64 586,165 +0.00(+0.00%)
Oct 15, 2019 32.63 32.66 32.60 32.64 756,109 +0.01(+0.03%)
Oct 14, 2019 32.61 32.64 32.56 32.63 857,036 +0.02(+0.06%)
Oct 11, 2019 32.62 32.66 32.60 32.61 490,300 +0.00(+0.00%)
Oct 10, 2019 32.62 32.63 32.60 32.61 1,995,117 +0.00(+0.00%)
Oct 09, 2019 32.64 32.64 32.60 32.61 407,431 -0.02(-0.06%)
Oct 08, 2019 32.62 32.65 32.62 32.63 473,660 +0.02(+0.06%)
Oct 07, 2019 32.64 32.70 32.60 32.61 1,007,665 -0.02(-0.06%)
Oct 04, 2019 32.61 32.64 32.60 32.63 470,500 +0.01(+0.03%)
Oct 03, 2019 32.61 32.65 32.59 32.62 881,500 +0.00(+0.00%)
Oct 02, 2019 32.60 32.64 32.59 32.62 854,093 +0.01(+0.03%)
Oct 01, 2019 32.59 32.62 32.58 32.61 1,100,195 +0.04(+0.12%)
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%)
Sep 03, 2019 32.42 32.58 32.42 32.51 1,019,699 +0.09(+0.28%)
Aug 30, 2019 32.50 32.51 32.37 32.42 1,033,100 -0.08(-0.25%)
Aug 29, 2019 32.50 32.57 32.47 32.50 600,571 +0.01(+0.03%)
Aug 28, 2019 32.50 32.50 32.47 32.49 311,609 +0.00(+0.00%)
Aug 27, 2019 32.50 32.52 32.46 32.49 775,468 +0.00(+0.00%)
Aug 26, 2019 32.48 32.52 32.46 32.49 887,144 +0.03(+0.09%)
Aug 23, 2019 32.46 32.47 32.45 32.46 961,600 -0.02(-0.06%)
Aug 22, 2019 32.50 32.80 32.45 32.48 817,758 -0.02(-0.06%)
Aug 21, 2019 32.47 32.50 32.45 32.50 441,941 +0.03(+0.09%)
Aug 20, 2019 32.46 32.49 32.44 32.47 790,208 +0.02(+0.06%)
Aug 19, 2019 32.50 32.50 32.43 32.45 271,125 -0.05(-0.15%)
Aug 16, 2019 32.49 32.51 32.47 32.50 251,500 +0.01(+0.03%)
Aug 15, 2019 32.44 32.49 32.42 32.49 306,018 +0.08(+0.25%)
Aug 14, 2019 32.45 32.50 32.41 32.41 441,826 -0.08(-0.25%)
Aug 13, 2019 32.42 32.50 32.42 32.49 348,172 +0.07(+0.22%)
Aug 12, 2019 32.46 32.48 32.41 32.42 304,596 -0.06(-0.18%)
Aug 09, 2019 32.47 32.50 32.43 32.48 553,800 +0.01(+0.03%)
Aug 08, 2019 32.49 32.51 32.45 32.47 498,017 +0.01(+0.03%)
Aug 07, 2019 32.41 32.51 32.40 32.46 799,066 +0.01(+0.03%)
Aug 06, 2019 32.40 32.47 32.38 32.45 612,572 +0.04(+0.12%)
Aug 05, 2019 32.40 32.47 32.35 32.41 1,087,983 -0.04(-0.12%)
Aug 02, 2019 32.41 32.47 32.36 32.45 492,200 +0.02(+0.06%)
Aug 01, 2019 32.38 32.47 32.37 32.43 1,160,224 +0.06(+0.19%)
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%)
Jul 01, 2019 32.00 32.10 31.97 32.09 887,281 +0.18(+0.56%)
Jun 28, 2019 32.10 32.13 31.84 31.91 1,914,300 -0.19(-0.59%)
Jun 27, 2019 32.10 32.12 32.08 32.10 571,477 +0.00(+0.00%)
Jun 26, 2019 32.09 32.12 32.06 32.10 489,715 +0.03(+0.09%)
Jun 25, 2019 32.09 32.13 32.07 32.07 633,813 -0.01(-0.03%)
Jun 24, 2019 32.08 32.12 32.07 32.08 733,643 -0.03(-0.09%)
Jun 21, 2019 32.06 32.16 32.05 32.11 2,486,000 +0.02(+0.06%)
Jun 20, 2019 32.10 32.10 32.06 32.09 638,854 +0.00(+0.00%)
Jun 19, 2019 32.08 32.11 32.06 32.09 593,307 +0.01(+0.03%)
Jun 18, 2019 32.08 32.12 32.05 32.08 1,800,310 +0.01(+0.03%)
Jun 17, 2019 32.09 32.13 32.05 32.07 723,964 -0.02(-0.06%)
Jun 14, 2019 32.11 32.12 32.07 32.09 475,400 -0.01(-0.03%)
Jun 13, 2019 32.08 32.14 32.07 32.10 696,851 +0.02(+0.06%)
Jun 12, 2019 32.10 32.15 32.07 32.08 313,563 -0.04(-0.12%)
Jun 11, 2019 32.18 32.18 32.06 32.12 329,476 -0.01(-0.03%)
Jun 10, 2019 32.08 32.14 32.01 32.13 1,074,536 +0.08(+0.25%)
Jun 07, 2019 32.10 32.11 32.03 32.05 481,200 +0.00(+0.00%)
Jun 06, 2019 32.10 32.10 32.01 32.05 685,574 -0.04(-0.12%)
Jun 05, 2019 32.11 32.15 32.07 32.09 839,889 -0.01(-0.03%)
Jun 04, 2019 32.25 32.25 32.08 32.10 489,023 -0.09(-0.28%)
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.