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
2 Jan 2020	USD	32.9	32.95	32.88	32.95	32.95	+0.08 (+0.24%)	477,729
31 Dec 2019	USD	32.89	32.91	32.87	32.87	32.87	-0.02 (-0.06%)	523,545
30 Dec 2019	USD	32.9	32.91	32.88	32.89	32.89	-0.01 (-0.03%)	163,233
27 Dec 2019	USD	32.93	32.94	32.88	32.9	32.9	-0.04 (-0.12%)	505,022
26 Dec 2019	USD	32.91	32.95	32.87	32.94	32.94	+0.04 (+0.12%)	990,145
25 Dec 2019	USD	32.9	32.9	32.9	32.9	32.9	0.0 (0.0%)	0
24 Dec 2019	USD	32.94	32.94	32.88	32.9	32.9	-0.05 (-0.15%)	111,012
23 Dec 2019	USD	32.87	32.95	32.86	32.95	32.95	+0.05 (+0.15%)	1,945,851
20 Dec 2019	USD	32.88	32.9	32.82	32.9	32.9	+0.04 (+0.12%)	897,417
19 Dec 2019	USD	32.87	32.89	32.8	32.86	32.86	-0.04 (-0.12%)	1,368,142
18 Dec 2019	USD	32.87	32.9	32.83	32.9	32.9	+0.05 (+0.15%)	522,819
17 Dec 2019	USD	32.83	32.86	32.82	32.85	32.85	+0.02 (+0.06%)	1,004,431
16 Dec 2019	USD	32.78	32.83	32.76	32.83	32.83	+0.05 (+0.15%)	1,061,267
13 Dec 2019	USD	32.77	32.82	32.75	32.78	32.78	+0.03 (+0.09%)	1,104,501
12 Dec 2019	USD	32.86	32.86	32.745	32.75	32.75	-0.08 (-0.24%)	3,094,987
11 Dec 2019	USD	32.89	32.9	32.83	32.83	32.83	-0.05 (-0.15%)	326,235
10 Dec 2019	USD	32.84	32.9	32.82	32.88	32.88	+0.04 (+0.12%)	1,002,912
9 Dec 2019	USD	32.83	32.85	32.8	32.84	32.84	+0.02 (+0.06%)	705,135
6 Dec 2019	USD	32.87	32.87	32.8	32.82	32.82	-0.01 (-0.03%)	862,562
5 Dec 2019	USD	32.87	32.89	32.8	32.83	32.83	-0.01 (-0.03%)	626,263
4 Dec 2019	USD	32.92	32.93	32.82	32.84	32.84	-0.09 (-0.27%)	1,002,229
3 Dec 2019	USD	32.88	32.93	32.84	32.93	32.93	+0.06 (+0.18%)	1,513,231
2 Dec 2019	USD	32.94	32.95	32.86	32.87	32.87	-0.08 (-0.24%)	1,689,291
29 Nov 2019	USD	32.88	32.95	32.87	32.95	32.95	+0.05 (+0.15%)	849,624
28 Nov 2019	USD	32.9	32.9	32.9	32.9	32.9	0.0 (0.0%)	0
27 Nov 2019	USD	32.9	32.92	32.86	32.9	32.9	+0.02 (+0.06%)	354,079
26 Nov 2019	USD	32.9	32.925	32.86	32.88	32.88	+0.03 (+0.09%)	775,571
25 Nov 2019	USD	32.9	32.92	32.84	32.85	32.85	-0.06 (-0.18%)	732,094
22 Nov 2019	USD	32.87	32.915	32.85	32.91	32.91	+0.03 (+0.09%)	865,900
21 Nov 2019	USD	32.86	32.91	32.845	32.88	32.88	+0.01 (+0.03%)	948,687

First
6
7
8
9
10
Last

Unicorn Response |