Advanced Disposal Services, In Recent Share Price (USX:ADSW)

USX:ADSW - Advanced Disposal Services Inc Advanced Disposal Services, In
Sector: Industrials, Industry: Environmental & Facilities Services

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
9 Oct 2019	USD	32.64	32.64	32.6	32.61	32.61	-0.02 (-0.06%)	407,431
8 Oct 2019	USD	32.62	32.65	32.62	32.63	32.63	+0.02 (+0.06%)	473,660
7 Oct 2019	USD	32.64	32.7	32.6	32.61	32.61	-0.02 (-0.06%)	1,007,665
4 Oct 2019	USD	32.61	32.64	32.6	32.63	32.63	+0.01 (+0.03%)	470,545
3 Oct 2019	USD	32.61	32.65	32.59	32.62	32.62	0.0 (0.0%)	881,500
2 Oct 2019	USD	32.6	32.64	32.59	32.62	32.62	+0.01 (+0.03%)	854,093
1 Oct 2019	USD	32.59	32.62	32.58	32.61	32.61	+0.04 (+0.12%)	1,100,195
30 Sep 2019	USD	32.57	32.6	32.565	32.57	32.57	0.0 (0.0%)	923,297
27 Sep 2019	USD	32.57	32.59	32.55	32.57	32.57	0.0 (0.0%)	514,472
26 Sep 2019	USD	32.55	32.58	32.54	32.57	32.57	+0.02 (+0.06%)	750,002
25 Sep 2019	USD	32.56	32.57	32.52	32.55	32.55	-0.01 (-0.03%)	981,571
24 Sep 2019	USD	32.56	32.575	32.55	32.56	32.56	-0.01 (-0.03%)	846,945
23 Sep 2019	USD	32.56	32.59	32.54	32.57	32.57	+0.01 (+0.03%)	667,514
20 Sep 2019	USD	32.58	32.6	32.56	32.56	32.56	-0.01 (-0.03%)	752,455
19 Sep 2019	USD	32.55	32.58	32.53	32.57	32.57	+0.03 (+0.09%)	745,507
18 Sep 2019	USD	32.55	32.55	32.52	32.54	32.54	0.0 (0.0%)	673,382
17 Sep 2019	USD	32.52	32.55	32.52	32.54	32.54	+0.01 (+0.03%)	292,740
16 Sep 2019	USD	32.54	32.54	32.51	32.53	32.53	-0.01 (-0.03%)	407,172
13 Sep 2019	USD	32.53	32.55	32.51	32.54	32.54	+0.01 (+0.03%)	1,502,525
12 Sep 2019	USD	32.53	32.54	32.51	32.53	32.53	+0.02 (+0.06%)	464,226
11 Sep 2019	USD	32.52	32.55	32.5	32.51	32.51	0.0 (0.0%)	670,080
10 Sep 2019	USD	32.5	32.54	32.46	32.51	32.51	+0.01 (+0.03%)	440,623
9 Sep 2019	USD	32.53	32.53	32.47	32.5	32.5	0.0 (0.0%)	366,460
6 Sep 2019	USD	32.52	32.54	32.5	32.5	32.5	-0.01 (-0.03%)	1,125,807
5 Sep 2019	USD	32.55	32.55	32.49	32.51	32.51	-0.02 (-0.06%)	991,188
4 Sep 2019	USD	32.5	32.55	32.48	32.53	32.53	+0.02 (+0.06%)	958,347
3 Sep 2019	USD	32.42	32.58	32.42	32.51	32.51	+0.09 (+0.28%)	1,019,699
2 Sep 2019	USD	32.42	32.42	32.42	32.42	32.42	0.0 (0.0%)	0
30 Aug 2019	USD	32.5	32.51	32.37	32.42	32.42	-0.08 (-0.25%)	1,033,196
29 Aug 2019	USD	32.5	32.57	32.47	32.5	32.5	+0.01 (+0.03%)	600,571

First
8
9
10
11
12
Last

Unicorn Response |