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 (%)
Apr 28, 2017	23.77	23.89	23.54	23.78	79,781	+0.05(+0.21%)
Apr 27, 2017	23.44	23.95	23.39	23.73	287,894	+0.35(+1.50%)
Apr 26, 2017	23.55	23.88	23.38	23.38	235,105	-0.23(-0.97%)
Apr 25, 2017	23.66	23.87	23.59	23.61	120,189	-0.01(-0.04%)
Apr 24, 2017	23.95	23.95	23.60	23.62	210,661	-0.04(-0.17%)
Apr 21, 2017	23.57	23.71	23.52	23.66	96,579	+0.07(+0.30%)
Apr 20, 2017	23.23	23.59	23.14	23.59	122,178	+0.44(+1.90%)
Apr 19, 2017	23.01	23.23	23.00	23.15	73,898	+0.13(+0.56%)
Apr 18, 2017	22.84	23.04	22.75	23.02	51,718	+0.07(+0.31%)
Apr 17, 2017	22.38	22.98	22.32	22.95	262,996	+0.48(+2.14%)
Apr 13, 2017	22.41	22.67	22.36	22.47	346,889	-0.03(-0.13%)
Apr 12, 2017	22.89	22.94	22.39	22.50	347,008	-0.32(-1.40%)
Apr 11, 2017	23.75	23.93	22.80	22.82	383,169	-0.91(-3.83%)
Apr 10, 2017	23.39	24.03	23.32	23.73	229,501	+0.44(+1.89%)
Apr 07, 2017	23.30	23.62	23.25	23.29	290,854	-0.03(-0.13%)
Apr 06, 2017	23.40	23.67	22.93	23.32	271,608	+0.02(+0.09%)
Apr 05, 2017	23.34	23.45	23.17	23.30	187,860	+0.11(+0.47%)
Apr 04, 2017	22.75	23.23	22.75	23.19	101,783	+0.44(+1.93%)

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.