Skip to main content

Waste Management (NY: WM )

201.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 63.72 64.09 63.69 63.90 1,518,967 -0.01(-0.01%)
Mar 30, 2017 63.26 63.91 63.22 63.90 1,543,023 +0.68(+1.08%)
Mar 29, 2017 62.96 63.47 62.93 63.22 2,018,287 -0.17(-0.26%)
Mar 28, 2017 62.76 63.49 62.68 63.39 1,848,560 +0.40(+0.64%)
Mar 27, 2017 63.25 63.25 62.70 62.98 1,853,963 -0.39(-0.61%)
Mar 24, 2017 63.61 63.85 63.22 63.37 1,800,826 -0.21(-0.33%)
Mar 23, 2017 63.58 63.87 63.50 63.58 1,385,267 -0.08(-0.12%)
Mar 22, 2017 63.77 63.92 63.56 63.66 1,596,847 +0.11(+0.18%)
Mar 21, 2017 64.27 64.29 63.45 63.54 2,504,362 -0.52(-0.81%)
Mar 20, 2017 64.47 64.50 64.02 64.06 1,648,830 -0.38(-0.58%)
Mar 17, 2017 64.28 64.66 64.11 64.44 3,655,785 +0.38(+0.59%)
Mar 16, 2017 64.53 64.75 63.91 64.06 1,668,946 -0.59(-0.91%)
Mar 15, 2017 63.99 64.72 63.84 64.65 1,798,102 +0.70(+1.10%)
Mar 14, 2017 64.04 64.16 63.72 63.95 1,221,254 -0.11(-0.16%)
Mar 13, 2017 63.85 64.10 63.67 64.05 1,551,640 +0.09(+0.14%)
Mar 10, 2017 63.56 64.05 63.54 63.97 1,870,412 +0.61(+0.97%)
Mar 09, 2017 63.27 63.44 63.04 63.35 1,789,755 +0.10(+0.15%)
Mar 08, 2017 63.27 63.60 63.10 63.26 1,731,756 -0.07(-0.12%)
Mar 07, 2017 63.46 63.82 63.31 63.33 2,022,669 -0.27(-0.42%)
Mar 06, 2017 63.23 63.66 63.09 63.60 2,289,709 +0.16(+0.25%)
Mar 03, 2017 63.83 63.85 63.31 63.44 2,449,510 -0.39(-0.61%)
Mar 02, 2017 63.72 64.07 63.64 63.84 1,272,167 -0.08(-0.12%)
Mar 01, 2017 63.90 64.16 63.46 63.91 2,005,280 +0.04(+0.07%)
Feb 28, 2017 63.77 64.05 63.70 63.87 2,428,207 +0.07(+0.11%)
Feb 27, 2017 63.65 63.98 63.59 63.80 1,313,545 +0.08(+0.12%)
Feb 24, 2017 63.57 63.72 63.38 63.72 1,320,875 +0.21(+0.33%)
Feb 23, 2017 63.71 63.85 63.23 63.51 1,710,147 -0.09(-0.14%)
Feb 22, 2017 63.46 63.77 63.22 63.60 1,514,412 +0.17(+0.26%)
Feb 21, 2017 63.03 63.77 62.90 63.43 1,971,079 +0.32(+0.51%)
Feb 17, 2017 63.11 63.11 63.11 0 +1.11(+1.78%)
Feb 16, 2017 60.66 62.05 60.59 62.01 2,585,832 -0.15(-0.24%)
Feb 15, 2017 61.54 62.23 61.41 62.15 1,720,794 +0.43(+0.69%)
Feb 14, 2017 61.67 61.89 61.61 61.73 1,412,160 +0.02(+0.03%)
Feb 13, 2017 61.49 61.84 61.42 61.71 1,777,986 +0.26(+0.43%)
Feb 10, 2017 61.12 61.70 61.01 61.45 1,856,557 +0.25(+0.41%)
Feb 09, 2017 60.99 61.24 60.75 61.20 1,735,837 +0.21(+0.34%)
Feb 08, 2017 60.85 61.09 60.76 60.99 1,841,605 +0.10(+0.16%)
Feb 07, 2017 60.53 61.06 60.51 60.89 1,784,828 +0.42(+0.69%)
Feb 06, 2017 60.81 60.92 60.38 60.47 1,155,038 -0.20(-0.33%)
Feb 03, 2017 60.79 60.97 60.61 60.67 1,551,989 +0.01(+0.01%)
Feb 02, 2017 60.24 60.72 60.16 60.66 1,851,879 +0.40(+0.66%)
Feb 01, 2017 60.39 60.64 60.11 60.26 1,973,296 -0.28(-0.46%)
Jan 31, 2017 60.73 60.96 60.40 60.54 1,577,415 -0.09(-0.14%)
Jan 30, 2017 60.71 60.71 60.43 60.63 1,315,775 -0.03(-0.06%)
Jan 27, 2017 60.85 60.85 60.58 60.66 1,302,658 -0.08(-0.13%)
Jan 26, 2017 60.71 60.85 60.63 60.74 1,305,305 +0.05(+0.09%)
Jan 25, 2017 60.59 60.96 60.59 60.69 2,217,606 +0.10(+0.16%)
Jan 24, 2017 60.41 60.65 60.11 60.59 1,252,252 +0.19(+0.32%)
Jan 23, 2017 60.71 60.86 60.31 60.40 1,153,747 -0.28(-0.46%)
Jan 20, 2017 60.73 60.83 60.50 60.68 1,528,235 +0.08(+0.13%)
Jan 19, 2017 60.43 60.71 60.32 60.60 1,334,004 -0.02(-0.03%)
Jan 18, 2017 60.48 60.69 60.48 60.62 1,633,599 +0.10(+0.16%)
Jan 17, 2017 60.58 60.73 60.44 60.53 2,060,588 -0.27(-0.44%)
Jan 13, 2017 60.80 60.80 60.80 0 -0.09(-0.14%)
Jan 12, 2017 60.94 61.07 60.45 60.88 1,535,688 -0.21(-0.34%)
Jan 11, 2017 60.51 61.21 60.41 61.09 1,988,147 +0.56(+0.92%)
Jan 10, 2017 60.61 60.96 60.26 60.53 2,399,132 -0.25(-0.42%)
Jan 09, 2017 61.28 61.40 60.69 60.79 2,597,267 -0.36(-0.58%)
Jan 06, 2017 61.34 61.67 61.13 61.14 1,803,069 -0.35(-0.57%)
Jan 05, 2017 61.30 61.94 61.23 61.49 2,828,761 +0.24(+0.38%)
Jan 04, 2017 61.63 62.01 61.26 61.26 1,843,983 -0.17(-0.28%)
Jan 03, 2017 61.85 61.85 61.14 61.43 2,002,004 -0.34(-0.55%)
Dec 30, 2016 61.77 61.77 61.77 0 -0.09(-0.14%)
Dec 29, 2016 61.85 62.06 61.79 61.86 1,000,255 +0.04(+0.07%)
Dec 28, 2016 61.85 62.20 61.76 61.81 1,261,421 +0.00(+0.00%)
Dec 27, 2016 61.81 61.95 61.72 61.81 813,275 +0.03(+0.06%)
Dec 23, 2016 61.78 61.78 61.78 0 +0.11(+0.18%)
Dec 22, 2016 61.58 61.79 61.51 61.67 1,846,796 +0.09(+0.14%)
Dec 21, 2016 61.94 62.15 61.57 61.58 1,653,834 -0.39(-0.63%)
Dec 20, 2016 62.07 62.53 61.94 61.97 1,676,925 +0.04(+0.07%)
Dec 19, 2016 61.62 62.16 61.55 61.93 2,582,551 +0.88(+1.44%)
Dec 16, 2016 61.27 61.68 60.98 61.05 4,212,833 -0.02(-0.03%)
Dec 15, 2016 60.88 61.34 60.88 61.07 3,673,137 +0.05(+0.09%)
Dec 14, 2016 61.88 61.94 60.97 61.01 2,736,997 -0.69(-1.12%)
Dec 13, 2016 61.64 62.00 61.32 61.70 2,019,184 +0.11(+0.18%)
Dec 12, 2016 60.93 61.64 60.86 61.59 1,609,527 +0.59(+0.97%)
Dec 09, 2016 61.04 61.18 60.77 61.00 1,869,003 -0.03(-0.06%)
Dec 08, 2016 60.90 61.22 60.80 61.03 1,590,265 +0.10(+0.17%)
Dec 07, 2016 60.51 60.93 60.08 60.93 2,914,892 +0.37(+0.62%)
Dec 06, 2016 60.01 60.57 59.97 60.55 2,591,406 +0.44(+0.74%)
Dec 05, 2016 60.89 61.17 60.00 60.11 3,009,116 -0.76(-1.25%)
Dec 02, 2016 60.61 61.34 60.46 60.86 2,106,529 +0.51(+0.84%)
Dec 01, 2016 60.65 60.81 60.05 60.36 2,746,933 -0.20(-0.33%)
Nov 30, 2016 61.29 61.29 60.56 60.56 3,325,217 -0.40(-0.66%)
Nov 29, 2016 60.64 61.20 60.54 60.96 2,761,349 +0.14(+0.23%)
Nov 28, 2016 60.62 60.94 60.42 60.82 1,746,269 +0.17(+0.29%)
Nov 25, 2016 60.27 60.74 60.22 60.65 866,531 +0.42(+0.70%)
Nov 23, 2016 60.22 60.22 60.22 0 -0.03(-0.04%)
Nov 22, 2016 60.34 60.54 60.18 60.25 1,837,220 +0.03(+0.06%)
Nov 21, 2016 59.75 60.26 59.59 60.22 1,888,166 +0.55(+0.91%)
Nov 18, 2016 59.55 59.73 59.34 59.67 2,400,424 +0.11(+0.19%)
Nov 17, 2016 59.39 59.68 59.25 59.56 2,152,289 +0.05(+0.09%)
Nov 16, 2016 59.46 60.15 59.15 59.51 2,961,136 +0.05(+0.09%)
Nov 15, 2016 58.75 59.48 58.67 59.45 3,450,387 +0.81(+1.37%)
Nov 14, 2016 58.59 58.89 58.15 58.65 2,259,577 +0.10(+0.16%)
Nov 11, 2016 57.51 58.78 57.51 58.55 2,800,443 +0.93(+1.61%)
Nov 10, 2016 57.16 57.73 56.79 57.63 3,173,640 +0.50(+0.88%)
Nov 09, 2016 56.02 57.25 55.70 57.12 2,924,652 +0.57(+1.01%)
Nov 08, 2016 56.02 56.80 55.88 56.55 1,967,781 +0.52(+0.93%)
Nov 07, 2016 55.65 56.08 55.46 56.03 2,199,711 +1.15(+2.10%)
Nov 04, 2016 54.92 55.18 54.86 54.88 1,312,443 -0.03(-0.06%)
Nov 03, 2016 55.11 55.11 54.73 54.92 1,235,290 -0.20(-0.36%)
Nov 02, 2016 55.49 55.67 54.99 55.11 2,140,743 -0.27(-0.48%)
Nov 01, 2016 56.22 56.29 55.24 55.38 3,113,212 -1.48(-2.60%)
Oct 31, 2016 56.23 57.05 56.22 56.86 4,075,432 +1.45(+2.63%)
Oct 28, 2016 55.00 55.80 55.00 55.41 2,951,694 +0.54(+0.98%)
Oct 27, 2016 55.59 55.81 54.75 54.87 2,440,667 -0.53(-0.95%)
Oct 26, 2016 55.46 55.64 54.53 55.40 2,628,581 +1.07(+1.96%)
Oct 25, 2016 54.11 54.90 53.98 54.34 2,728,711 +0.14(+0.26%)
Oct 24, 2016 54.04 54.31 54.04 54.20 1,458,966 +0.32(+0.59%)
Oct 21, 2016 53.71 53.91 53.34 53.88 1,337,586 -0.20(-0.37%)
Oct 20, 2016 54.04 54.21 53.84 54.08 1,130,960 +0.01(+0.02%)
Oct 19, 2016 54.17 54.21 53.67 54.07 1,610,450 -0.10(-0.18%)
Oct 18, 2016 54.60 54.69 54.08 54.16 1,086,696 -0.09(-0.16%)
Oct 17, 2016 53.58 54.40 53.53 54.25 2,001,153 +0.66(+1.23%)
Oct 14, 2016 53.56 54.09 53.47 53.59 2,158,251 +0.16(+0.29%)
Oct 13, 2016 53.78 53.89 52.90 53.43 2,964,502 -0.97(-1.78%)
Oct 12, 2016 54.16 54.68 54.01 54.40 2,108,836 +0.34(+0.62%)
Oct 11, 2016 54.22 54.43 53.88 54.07 1,663,789 -0.30(-0.56%)
Oct 10, 2016 53.99 54.44 53.99 54.37 2,721,335 +0.43(+0.80%)
Oct 07, 2016 54.33 54.43 53.94 53.94 2,682,368 -0.43(-0.80%)
Oct 06, 2016 54.02 54.56 53.75 54.37 3,124,646 +0.32(+0.59%)
Oct 05, 2016 54.40 54.53 53.92 54.05 1,923,530 -0.21(-0.38%)
Oct 04, 2016 54.97 55.06 54.02 54.26 2,094,433 -0.70(-1.28%)
Oct 03, 2016 55.17 55.22 54.89 54.96 1,420,954 -0.26(-0.47%)
Sep 30, 2016 54.98 55.46 54.91 55.22 2,851,157 +0.42(+0.77%)
Sep 29, 2016 55.19 55.24 54.74 54.79 1,905,454 -0.50(-0.91%)
Sep 28, 2016 55.39 55.57 55.18 55.30 1,680,320 -0.03(-0.06%)
Sep 27, 2016 55.18 55.45 55.18 55.33 3,064,685 +0.34(+0.61%)
Sep 26, 2016 54.83 55.14 54.64 54.99 1,674,373 +0.12(+0.22%)
Sep 23, 2016 54.66 55.20 54.66 54.87 2,219,836 -0.56(-1.02%)
Sep 22, 2016 55.60 55.64 55.16 55.44 6,042,635 +0.01(+0.02%)
Sep 21, 2016 54.87 55.47 54.78 55.43 2,954,202 +0.68(+1.23%)
Sep 20, 2016 54.98 55.17 54.71 54.75 3,562,678 +0.20(+0.37%)
Sep 19, 2016 54.27 54.71 54.19 54.55 2,888,381 +0.16(+0.29%)
Sep 16, 2016 54.14 54.47 54.11 54.40 3,435,747 -0.02(-0.03%)
Sep 15, 2016 54.20 54.68 54.08 54.41 3,143,228 +0.16(+0.29%)
Sep 14, 2016 54.37 54.51 54.05 54.26 2,268,778 -0.03(-0.06%)
Sep 13, 2016 54.56 54.75 54.21 54.29 4,252,620 -0.56(-1.03%)
Sep 12, 2016 54.47 55.05 54.24 54.86 4,391,495 +0.51(+0.94%)
Sep 09, 2016 55.31 55.31 54.34 54.34 2,928,835 -1.35(-2.43%)
Sep 08, 2016 55.38 55.81 55.31 55.70 2,067,029 +0.17(+0.31%)
Sep 07, 2016 55.60 55.69 55.28 55.52 2,336,007 -0.11(-0.20%)
Sep 06, 2016 55.51 55.80 55.25 55.63 2,898,262 +0.26(+0.47%)
Sep 02, 2016 55.35 55.38 55.38 55.38 1,759,339 +0.30(+0.55%)
Sep 01, 2016 55.06 55.19 54.79 55.08 2,585,900 +0.05(+0.09%)
Aug 31, 2016 54.97 55.11 54.74 55.02 1,766,709 -0.09(-0.17%)
Aug 30, 2016 55.52 55.52 54.94 55.12 1,942,241 -0.28(-0.50%)
Aug 29, 2016 55.16 55.56 55.06 55.39 2,595,479 +0.34(+0.63%)
Aug 26, 2016 55.93 56.21 54.88 55.05 3,032,380 -1.07(-1.90%)
Aug 25, 2016 56.23 56.48 56.06 56.12 1,850,545 -0.07(-0.12%)
Aug 24, 2016 56.13 56.30 55.99 56.19 1,508,008 +0.01(+0.02%)
Aug 23, 2016 56.37 56.48 56.05 56.18 1,604,488 -0.20(-0.35%)
Aug 22, 2016 55.94 56.53 55.86 56.37 2,550,122 +0.46(+0.83%)
Aug 19, 2016 55.75 56.00 55.66 55.91 1,772,646 +0.04(+0.08%)
Aug 18, 2016 56.16 56.22 55.67 55.87 2,453,428 -0.42(-0.75%)
Aug 17, 2016 56.10 56.31 55.82 56.29 2,809,431 +0.38(+0.68%)
Aug 16, 2016 56.79 56.79 55.82 55.91 2,601,353 -1.08(-1.90%)
Aug 15, 2016 57.36 57.56 56.99 56.99 1,571,362 -0.38(-0.66%)
Aug 12, 2016 57.19 57.61 57.19 57.37 1,279,481 -0.13(-0.22%)
Aug 11, 2016 57.37 57.86 57.26 57.50 1,973,594 +0.23(+0.41%)
Aug 10, 2016 56.74 57.30 56.57 57.27 1,959,854 +0.68(+1.20%)
Aug 09, 2016 56.59 56.90 56.50 56.59 2,544,672 +0.22(+0.38%)
Aug 08, 2016 56.78 56.95 56.37 56.37 1,921,051 -0.40(-0.70%)
Aug 05, 2016 56.84 57.05 56.67 56.77 2,268,437 +0.16(+0.29%)
Aug 04, 2016 56.80 57.03 56.52 56.61 1,546,885 -0.03(-0.06%)
Aug 03, 2016 56.81 56.99 56.47 56.64 1,856,702 -0.25(-0.44%)
Aug 02, 2016 57.06 57.20 56.61 56.89 2,475,975 -0.32(-0.56%)
Aug 01, 2016 57.01 57.35 56.92 57.21 2,005,391 +0.31(+0.54%)
Jul 29, 2016 57.11 57.14 56.67 56.90 2,416,217 -0.21(-0.36%)
Jul 28, 2016 57.16 57.53 56.95 57.11 2,478,783 +0.22(+0.39%)
Jul 27, 2016 58.36 58.78 56.50 56.88 4,539,170 -1.08(-1.86%)
Jul 26, 2016 57.91 58.00 57.49 57.96 2,511,159 +0.11(+0.19%)
Jul 25, 2016 57.72 57.95 57.58 57.85 2,645,839 +0.02(+0.03%)
Jul 22, 2016 57.90 58.09 57.69 57.83 2,786,100 +0.02(+0.03%)
Jul 21, 2016 58.20 58.30 57.73 57.81 1,917,571 -0.51(-0.87%)
Jul 20, 2016 58.14 58.37 58.10 58.32 1,297,094 +0.13(+0.22%)
Jul 19, 2016 57.91 58.22 57.83 58.19 1,784,430 +0.34(+0.58%)
Jul 18, 2016 58.33 58.41 57.76 57.85 1,709,521 -0.19(-0.33%)
Jul 15, 2016 58.57 58.59 57.82 58.04 2,677,503 -0.39(-0.66%)
Jul 14, 2016 58.62 58.92 58.25 58.43 2,806,545 +0.08(+0.13%)
Jul 13, 2016 58.18 58.47 57.79 58.35 3,703,731 +0.29(+0.50%)
Jul 12, 2016 58.51 58.67 57.91 58.06 2,907,772 -0.21(-0.35%)
Jul 11, 2016 58.18 58.41 58.07 58.27 1,985,155 +0.09(+0.15%)
Jul 08, 2016 58.04 58.47 57.91 58.18 2,369,633 +0.28(+0.48%)
Jul 07, 2016 57.91 58.20 57.55 57.91 1,870,930 +0.07(+0.12%)
Jul 06, 2016 57.79 57.98 57.01 57.84 3,330,954 +0.12(+0.21%)
Jul 05, 2016 57.08 60.67 57.06 57.72 4,740,664 +0.52(+0.90%)
Jul 01, 2016 56.93 57.20 57.20 57.20 2,885,131 +0.17(+0.30%)
Jun 30, 2016 55.82 57.03 55.82 57.03 2,714,439 +1.28(+2.30%)
Jun 29, 2016 55.51 55.92 55.48 55.75 2,428,028 +0.50(+0.90%)
Jun 28, 2016 54.86 55.30 54.53 55.25 2,453,714 +0.47(+0.86%)
Jun 27, 2016 54.64 54.89 54.26 54.77 3,264,935 -0.04(-0.08%)
Jun 24, 2016 53.33 55.08 53.11 54.82 7,987,999 +0.22(+0.39%)
Jun 23, 2016 54.57 54.66 54.41 54.60 1,235,902 +0.34(+0.62%)
Jun 22, 2016 54.17 54.52 54.12 54.27 1,382,389 +0.28(+0.53%)
Jun 21, 2016 54.15 54.22 53.87 53.98 1,403,869 +0.14(+0.26%)
Jun 20, 2016 54.13 54.15 53.81 53.84 2,095,304 -0.07(-0.13%)
Jun 17, 2016 54.54 54.58 53.80 53.91 2,742,011 -0.65(-1.20%)
Jun 16, 2016 54.02 54.63 53.98 54.57 2,250,305 +0.53(+0.97%)
Jun 15, 2016 54.33 54.39 53.97 54.04 1,529,303 -0.15(-0.29%)
Jun 14, 2016 53.76 54.23 53.58 54.20 1,829,323 +0.36(+0.67%)
Jun 13, 2016 53.90 54.15 53.81 53.84 2,056,670 -0.05(-0.10%)
Jun 10, 2016 53.89 54.15 53.70 53.89 1,423,985 +0.00(+0.00%)
Jun 09, 2016 53.39 53.90 53.37 53.89 2,211,527 +0.34(+0.64%)
Jun 08, 2016 53.50 53.56 53.37 53.54 1,363,996 +0.13(+0.24%)
Jun 07, 2016 53.04 53.49 53.04 53.41 2,506,625 +0.21(+0.39%)
Jun 06, 2016 52.85 53.28 52.85 53.21 1,537,959 +0.31(+0.59%)
Jun 03, 2016 52.84 53.05 52.54 52.90 1,520,068 +0.05(+0.10%)
Jun 02, 2016 52.49 52.85 52.45 52.85 1,609,957 +0.37(+0.71%)
Jun 01, 2016 52.16 52.58 52.14 52.48 2,238,493 +0.38(+0.73%)
May 31, 2016 52.43 52.68 51.79 52.10 3,678,368 -0.32(-0.62%)
May 27, 2016 52.24 52.42 52.42 52.42 1,801,907 +0.19(+0.36%)
May 26, 2016 51.88 52.34 51.83 52.23 2,549,345 +0.40(+0.78%)
May 25, 2016 52.18 52.30 51.76 51.83 2,663,894 -0.34(-0.66%)
May 24, 2016 52.11 52.38 52.04 52.17 2,585,327 +0.47(+0.91%)
May 23, 2016 51.91 51.96 51.64 51.70 1,334,508 -0.21(-0.40%)
May 20, 2016 52.20 52.35 51.76 51.91 1,907,861 -0.03(-0.05%)
May 19, 2016 51.82 52.00 51.69 51.94 1,904,289 -0.03(-0.07%)
May 18, 2016 51.94 52.33 51.64 51.97 1,628,335 +0.06(+0.12%)
May 17, 2016 52.37 52.66 51.76 51.91 1,839,309 -0.62(-1.17%)
May 16, 2016 52.35 52.68 52.14 52.53 1,712,148 -0.01(-0.02%)
May 13, 2016 52.70 53.04 52.36 52.53 2,155,645 -0.27(-0.52%)
May 12, 2016 52.40 52.88 52.25 52.81 1,812,039 +0.40(+0.77%)
May 11, 2016 52.40 52.61 52.20 52.41 1,794,136 -0.03(-0.07%)
May 10, 2016 52.33 52.56 52.17 52.44 1,754,242 +0.13(+0.25%)
May 09, 2016 51.88 52.37 51.73 52.31 3,500,457 +0.44(+0.84%)
May 06, 2016 51.53 51.89 51.40 51.88 3,486,065 +0.33(+0.65%)
May 05, 2016 51.87 52.09 51.47 51.54 3,457,015 -0.09(-0.18%)
May 04, 2016 51.15 51.68 50.81 51.64 2,596,750 +0.49(+0.95%)
May 03, 2016 51.06 51.27 50.83 51.15 2,993,493 -0.12(-0.23%)
May 02, 2016 50.43 51.27 50.37 51.27 3,588,660 +1.02(+2.02%)
Apr 29, 2016 49.92 50.38 49.58 50.25 3,148,476 +0.41(+0.82%)
Apr 28, 2016 48.21 50.39 48.21 49.84 5,923,096 +1.63(+3.39%)
Apr 27, 2016 48.37 48.52 47.93 48.21 5,916,625 -0.11(-0.23%)
Apr 26, 2016 48.25 48.68 48.19 48.32 2,146,700 +0.15(+0.32%)
Apr 25, 2016 48.04 48.23 47.91 48.17 2,038,658 -0.03(-0.07%)
Apr 22, 2016 48.14 48.40 48.02 48.20 3,288,399 +0.03(+0.07%)
Apr 21, 2016 48.38 48.63 48.16 48.17 2,246,609 -0.33(-0.69%)
Apr 20, 2016 48.96 49.11 48.49 48.50 4,509,758 -0.33(-0.68%)
Apr 19, 2016 48.94 49.17 48.80 48.83 1,673,455 -0.03(-0.07%)
Apr 18, 2016 48.64 48.94 48.57 48.87 2,175,471 +0.23(+0.47%)
Apr 15, 2016 48.79 48.83 48.57 48.64 2,274,798 -0.05(-0.11%)
Apr 14, 2016 48.73 48.93 48.59 48.69 1,603,890 -0.04(-0.09%)
Apr 13, 2016 49.02 49.12 48.26 48.73 2,758,049 -0.17(-0.35%)
Apr 12, 2016 49.04 49.15 48.79 48.90 1,795,410 -0.07(-0.14%)
Apr 11, 2016 49.44 49.58 48.95 48.97 2,223,030 -0.32(-0.66%)
Apr 08, 2016 49.44 49.64 49.22 49.29 1,997,679 +0.07(+0.14%)
Apr 07, 2016 49.15 49.34 49.04 49.23 3,284,327 -0.10(-0.21%)
Apr 06, 2016 49.76 49.95 49.11 49.33 6,019,031 -0.46(-0.93%)
Apr 05, 2016 49.79 49.94 49.69 49.79 5,628,796 -0.37(-0.73%)
Apr 04, 2016 50.48 50.54 50.02 50.16 2,992,931 -0.42(-0.83%)
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.