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
20 Nov 2019	USD	32.83	32.88	32.83	32.87	32.87	+0.03 (+0.09%)	787,826
19 Nov 2019	USD	32.84	32.85	32.81	32.84	32.84	-0.01 (-0.03%)	1,068,196
18 Nov 2019	USD	32.79	32.85	32.79	32.85	32.85	+0.04 (+0.12%)	715,542
15 Nov 2019	USD	32.81	32.83	32.76	32.81	32.81	0.0 (0.0%)	693,528
14 Nov 2019	USD	32.8	32.83	32.74	32.81	32.81	+0.01 (+0.03%)	1,507,974
13 Nov 2019	USD	32.76	32.85	32.76	32.8	32.8	+0.05 (+0.15%)	979,406
12 Nov 2019	USD	32.79	32.82	32.74	32.75	32.75	-0.03 (-0.09%)	991,579
11 Nov 2019	USD	32.85	32.87	32.73	32.78	32.78	-0.08 (-0.24%)	1,171,305
8 Nov 2019	USD	32.87	32.89	32.835	32.86	32.86	-0.03 (-0.09%)	1,064,628
7 Nov 2019	USD	32.85	32.89	32.83	32.89	32.89	+0.05 (+0.15%)	861,476
6 Nov 2019	USD	32.84	32.88	32.83	32.84	32.84	-0.01 (-0.03%)	1,112,618
5 Nov 2019	USD	32.83	32.87	32.79	32.85	32.85	0.0 (0.0%)	677,223
4 Nov 2019	USD	32.84	32.86	32.71	32.85	32.85	+0.04 (+0.12%)	599,766
1 Nov 2019	USD	32.82	32.855	32.79	32.81	32.81	+0.03 (+0.09%)	1,083,540
31 Oct 2019	USD	32.82	32.9	32.72	32.78	32.78	-0.2 (-0.61%)	1,084,841
30 Oct 2019	USD	32.87	32.98	32.8	32.98	32.98	+0.16 (+0.49%)	1,648,356
29 Oct 2019	USD	32.8	32.865	32.77	32.82	32.82	0.0 (0.0%)	618,601
28 Oct 2019	USD	32.8	32.82	32.62	32.82	32.82	+0.02 (+0.06%)	2,048,505
25 Oct 2019	USD	32.8	32.84	32.79	32.8	32.8	-0.01 (-0.03%)	1,331,774
24 Oct 2019	USD	32.8	32.82	32.77	32.81	32.81	+0.02 (+0.06%)	598,752
23 Oct 2019	USD	32.72	32.79	32.7	32.79	32.79	+0.06 (+0.18%)	2,845,279
22 Oct 2019	USD	32.69	32.77	32.67	32.73	32.73	+0.04 (+0.12%)	697,529
21 Oct 2019	USD	32.69	32.7	32.64	32.69	32.69	+0.01 (+0.03%)	854,271
18 Oct 2019	USD	32.64	32.71	32.64	32.68	32.68	+0.01 (+0.03%)	818,296
17 Oct 2019	USD	32.64	32.7	32.62	32.67	32.67	+0.03 (+0.09%)	1,211,953
16 Oct 2019	USD	32.62	32.65	32.61	32.64	32.64	0.0 (0.0%)	586,165
15 Oct 2019	USD	32.63	32.66	32.6	32.64	32.64	+0.01 (+0.03%)	756,109
14 Oct 2019	USD	32.61	32.64	32.56	32.63	32.63	+0.02 (+0.06%)	857,036
11 Oct 2019	USD	32.62	32.66	32.6	32.61	32.61	0.0 (0.0%)	490,394
10 Oct 2019	USD	32.62	32.63	32.6	32.61	32.61	0.0 (0.0%)	1,995,117

First
7
8
9
10
11
Last

Unicorn Response |