Skip to main content

Waste Management (NY: WM )

213.15 -0.82 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 63.97 64.34 63.93 64.15 1,513,037 -0.01(-0.01%)
Mar 30, 2017 63.50 64.16 63.47 64.15 1,536,999 +0.69(+1.08%)
Mar 29, 2017 63.20 63.71 63.18 63.47 2,010,408 -0.17(-0.26%)
Mar 28, 2017 63.00 63.74 62.92 63.64 1,841,343 +0.40(+0.64%)
Mar 27, 2017 63.49 63.49 62.95 63.23 1,846,726 -0.39(-0.61%)
Mar 24, 2017 63.86 64.10 63.47 63.62 1,793,796 -0.21(-0.33%)
Mar 23, 2017 63.83 64.12 63.75 63.83 1,379,859 -0.08(-0.12%)
Mar 22, 2017 64.02 64.17 63.81 63.91 1,590,613 +0.11(+0.18%)
Mar 21, 2017 64.52 64.54 63.70 63.79 2,494,585 -0.52(-0.81%)
Mar 20, 2017 64.73 64.75 64.27 64.31 1,642,393 -0.38(-0.58%)
Mar 17, 2017 64.53 64.91 64.37 64.69 3,641,513 +0.38(+0.59%)
Mar 16, 2017 64.79 65.01 64.16 64.31 1,662,431 -0.59(-0.91%)
Mar 15, 2017 64.24 64.98 64.09 64.90 1,791,082 +0.70(+1.10%)
Mar 14, 2017 64.30 64.41 63.97 64.20 1,216,487 -0.11(-0.16%)
Mar 13, 2017 64.10 64.35 63.92 64.30 1,545,583 +0.09(+0.14%)
Mar 10, 2017 63.81 64.30 63.78 64.22 1,863,110 +0.62(+0.97%)
Mar 09, 2017 63.52 63.69 63.28 63.60 1,782,768 +0.10(+0.15%)
Mar 08, 2017 63.52 63.85 63.35 63.50 1,724,995 -0.07(-0.12%)
Mar 07, 2017 63.71 64.07 63.56 63.58 2,014,773 -0.27(-0.42%)
Mar 06, 2017 63.47 63.91 63.34 63.85 2,280,771 +0.16(+0.25%)
Mar 03, 2017 64.08 64.10 63.56 63.69 2,439,948 -0.39(-0.61%)
Mar 02, 2017 63.97 64.32 63.89 64.09 1,267,201 -0.08(-0.12%)
Mar 01, 2017 64.15 64.41 63.71 64.16 1,997,452 +0.04(+0.07%)
Feb 28, 2017 64.02 64.30 63.95 64.12 2,418,729 +0.07(+0.11%)
Feb 27, 2017 63.90 64.23 63.84 64.05 1,308,418 +0.08(+0.12%)
Feb 24, 2017 63.82 63.97 63.63 63.97 1,315,719 +0.21(+0.33%)
Feb 23, 2017 63.96 64.10 63.48 63.76 1,703,471 -0.09(-0.14%)
Feb 22, 2017 63.71 64.02 63.46 63.85 1,508,500 +0.17(+0.26%)
Feb 21, 2017 63.27 64.02 63.15 63.68 1,963,385 +0.32(+0.51%)
Feb 17, 2017 63.36 63.36 63.36 0 +1.11(+1.78%)
Feb 16, 2017 60.90 62.29 60.82 62.25 2,575,738 -0.15(-0.24%)
Feb 15, 2017 61.78 62.48 61.65 62.40 1,714,077 +0.43(+0.69%)
Feb 14, 2017 61.91 62.14 61.85 61.97 1,406,648 +0.02(+0.03%)
Feb 13, 2017 61.73 62.08 61.66 61.95 1,771,046 +0.26(+0.43%)
Feb 10, 2017 61.36 61.94 61.25 61.69 1,849,310 +0.25(+0.41%)
Feb 09, 2017 61.23 61.48 60.99 61.44 1,729,061 +0.21(+0.34%)
Feb 08, 2017 61.09 61.33 61.00 61.23 1,834,416 +0.10(+0.16%)
Feb 07, 2017 60.76 61.30 60.75 61.13 1,777,861 +0.42(+0.69%)
Feb 06, 2017 61.05 61.16 60.61 60.71 1,150,530 -0.20(-0.33%)
Feb 03, 2017 61.02 61.21 60.85 60.91 1,545,931 +0.01(+0.01%)
Feb 02, 2017 60.47 60.95 60.40 60.90 1,844,650 +0.40(+0.66%)
Feb 01, 2017 60.62 60.88 60.34 60.50 1,965,593 -0.28(-0.46%)
Jan 31, 2017 60.96 61.20 60.64 60.78 1,571,257 -0.09(-0.14%)
Jan 30, 2017 60.95 60.95 60.67 60.87 1,310,638 -0.03(-0.06%)
Jan 27, 2017 61.09 61.09 60.81 60.90 1,297,573 -0.08(-0.13%)
Jan 26, 2017 60.95 61.09 60.87 60.98 1,300,210 +0.05(+0.09%)
Jan 25, 2017 60.83 61.20 60.83 60.93 2,208,950 +0.10(+0.16%)
Jan 24, 2017 60.65 60.88 60.34 60.83 1,247,363 +0.19(+0.32%)
Jan 23, 2017 60.95 61.10 60.54 60.64 1,149,243 -0.28(-0.46%)
Jan 20, 2017 60.97 61.07 60.74 60.92 1,522,270 +0.08(+0.13%)
Jan 19, 2017 60.67 60.95 60.56 60.84 1,328,797 -0.02(-0.03%)
Jan 18, 2017 60.72 60.93 60.72 60.86 1,627,222 +0.10(+0.16%)
Jan 17, 2017 60.81 60.97 60.67 60.76 2,052,544 -0.27(-0.44%)
Jan 13, 2017 61.03 61.03 61.03 0 -0.09(-0.14%)
Jan 12, 2017 61.18 61.31 60.68 61.12 1,529,693 -0.21(-0.34%)
Jan 11, 2017 60.74 61.45 60.65 61.33 1,980,386 +0.56(+0.92%)
Jan 10, 2017 60.85 61.20 60.50 60.77 2,389,767 -0.25(-0.42%)
Jan 09, 2017 61.52 61.64 60.92 61.02 2,587,129 -0.36(-0.58%)
Jan 06, 2017 61.58 61.92 61.37 61.38 1,796,031 -0.35(-0.57%)
Jan 05, 2017 61.54 62.18 61.47 61.73 2,817,719 +0.24(+0.38%)
Jan 04, 2017 61.87 62.25 61.50 61.50 1,836,785 -0.17(-0.28%)
Jan 03, 2017 62.09 62.09 61.38 61.67 1,994,189 -0.34(-0.55%)
Dec 30, 2016 62.01 62.01 62.01 0 -0.09(-0.14%)
Dec 29, 2016 62.09 62.30 62.03 62.10 996,351 +0.04(+0.07%)
Dec 28, 2016 62.09 62.44 62.00 62.06 1,256,497 +0.00(+0.00%)
Dec 27, 2016 62.06 62.19 61.96 62.06 810,100 +0.03(+0.06%)
Dec 23, 2016 62.02 62.02 62.02 0 +0.11(+0.18%)
Dec 22, 2016 61.82 62.03 61.75 61.91 1,839,587 +0.09(+0.14%)
Dec 21, 2016 62.18 62.40 61.81 61.82 1,647,378 -0.39(-0.63%)
Dec 20, 2016 62.31 62.77 62.18 62.21 1,670,379 +0.04(+0.07%)
Dec 19, 2016 61.86 62.41 61.79 62.17 2,572,470 +0.88(+1.44%)
Dec 16, 2016 61.51 61.93 61.22 61.29 4,196,388 -0.02(-0.03%)
Dec 15, 2016 61.12 61.58 61.12 61.30 3,658,798 +0.05(+0.09%)
Dec 14, 2016 62.12 62.18 61.21 61.25 2,726,313 -0.69(-1.12%)
Dec 13, 2016 61.88 62.24 61.56 61.94 2,011,302 +0.11(+0.18%)
Dec 12, 2016 61.16 61.89 61.10 61.83 1,603,244 +0.59(+0.97%)
Dec 09, 2016 61.28 61.42 61.01 61.23 1,861,707 -0.03(-0.06%)
Dec 08, 2016 61.14 61.46 61.03 61.27 1,584,057 +0.10(+0.17%)
Dec 07, 2016 60.74 61.17 60.32 61.16 2,903,514 +0.38(+0.62%)
Dec 06, 2016 60.25 60.81 60.20 60.79 2,581,290 +0.45(+0.74%)
Dec 05, 2016 61.13 61.41 60.24 60.34 2,997,370 -0.76(-1.25%)
Dec 02, 2016 60.85 61.58 60.70 61.10 2,098,306 +0.51(+0.84%)
Dec 01, 2016 60.88 61.05 60.28 60.60 2,736,210 -0.20(-0.33%)
Nov 30, 2016 61.53 61.53 60.80 60.80 3,312,237 -0.40(-0.66%)
Nov 29, 2016 60.88 61.44 60.77 61.20 2,750,570 +0.14(+0.23%)
Nov 28, 2016 60.86 61.17 60.65 61.06 1,739,453 +0.17(+0.29%)
Nov 25, 2016 60.50 60.97 60.45 60.89 863,149 +0.43(+0.70%)
Nov 23, 2016 60.46 60.46 60.46 0 -0.03(-0.04%)
Nov 22, 2016 60.57 60.77 60.42 60.49 1,830,048 +0.03(+0.06%)
Nov 21, 2016 59.98 60.50 59.83 60.45 1,880,796 +0.55(+0.91%)
Nov 18, 2016 59.78 59.97 59.57 59.90 2,391,054 +0.11(+0.19%)
Nov 17, 2016 59.63 59.91 59.49 59.79 2,143,887 +0.05(+0.09%)
Nov 16, 2016 59.70 60.38 59.38 59.74 2,949,577 +0.05(+0.09%)
Nov 15, 2016 58.98 59.71 58.90 59.69 3,436,919 +0.81(+1.37%)
Nov 14, 2016 58.82 59.12 58.37 58.88 2,250,757 +0.10(+0.16%)
Nov 11, 2016 57.73 59.01 57.73 58.78 2,789,512 +0.93(+1.61%)
Nov 10, 2016 57.38 57.96 57.01 57.85 3,161,251 +0.50(+0.88%)
Nov 09, 2016 56.24 57.47 55.92 57.35 2,913,235 +0.57(+1.01%)
Nov 08, 2016 56.24 57.02 56.10 56.77 1,960,100 +0.52(+0.93%)
Nov 07, 2016 55.87 56.30 55.68 56.25 2,191,125 +1.16(+2.10%)
Nov 04, 2016 55.13 55.40 55.08 55.10 1,307,320 -0.03(-0.06%)
Nov 03, 2016 55.33 55.33 54.94 55.13 1,230,469 -0.20(-0.36%)
Nov 02, 2016 55.70 55.89 55.21 55.33 2,132,387 -0.27(-0.48%)
Nov 01, 2016 56.44 56.51 55.46 55.60 3,101,060 -1.49(-2.60%)
Oct 31, 2016 56.45 57.27 56.44 57.09 4,059,523 +1.46(+2.63%)
Oct 28, 2016 55.22 56.02 55.22 55.63 2,940,172 +0.54(+0.98%)
Oct 27, 2016 55.81 56.03 54.97 55.09 2,431,140 -0.53(-0.95%)
Oct 26, 2016 55.68 55.86 54.74 55.62 2,618,320 +1.07(+1.96%)
Oct 25, 2016 54.32 55.11 54.19 54.55 2,718,059 +0.14(+0.26%)
Oct 24, 2016 54.25 54.52 54.25 54.41 1,453,270 +0.32(+0.59%)
Oct 21, 2016 53.92 54.12 53.55 54.09 1,332,365 -0.20(-0.37%)
Oct 20, 2016 54.25 54.42 54.05 54.29 1,126,545 +0.01(+0.02%)
Oct 19, 2016 54.38 54.42 53.88 54.28 1,604,164 -0.10(-0.18%)
Oct 18, 2016 54.82 54.90 54.30 54.37 1,082,454 -0.09(-0.16%)
Oct 17, 2016 53.79 54.62 53.74 54.46 1,993,341 +0.66(+1.23%)
Oct 14, 2016 53.77 54.30 53.68 53.80 2,149,827 +0.16(+0.29%)
Oct 13, 2016 53.99 54.10 53.11 53.64 2,952,930 -0.97(-1.78%)
Oct 12, 2016 54.37 54.90 54.22 54.62 2,100,604 +0.34(+0.62%)
Oct 11, 2016 54.44 54.64 54.09 54.28 1,657,295 -0.30(-0.56%)
Oct 10, 2016 54.20 54.65 54.20 54.58 2,710,712 +0.43(+0.80%)
Oct 07, 2016 54.54 54.64 54.15 54.15 2,671,897 -0.43(-0.80%)
Oct 06, 2016 54.23 54.77 53.96 54.58 3,112,449 +0.32(+0.59%)
Oct 05, 2016 54.62 54.74 54.13 54.26 1,916,021 -0.21(-0.38%)
Oct 04, 2016 55.18 55.28 54.24 54.47 2,086,258 -0.70(-1.28%)
Oct 03, 2016 55.38 55.44 55.10 55.17 1,415,407 -0.26(-0.47%)
Sep 30, 2016 55.20 55.68 55.12 55.44 2,840,027 +0.43(+0.77%)
Sep 29, 2016 55.41 55.45 54.96 55.01 1,898,016 -0.50(-0.91%)
Sep 28, 2016 55.61 55.78 55.40 55.51 1,673,761 -0.03(-0.06%)
Sep 27, 2016 55.39 55.67 55.39 55.55 3,052,722 +0.34(+0.61%)
Sep 26, 2016 55.04 55.35 54.85 55.21 1,667,837 +0.12(+0.22%)
Sep 23, 2016 54.88 55.42 54.88 55.09 2,211,171 -0.57(-1.02%)
Sep 22, 2016 55.82 55.86 55.38 55.65 6,019,048 +0.01(+0.02%)
Sep 21, 2016 55.09 55.69 54.99 55.64 2,942,671 +0.68(+1.23%)
Sep 20, 2016 55.19 55.38 54.92 54.97 3,548,772 +0.20(+0.37%)
Sep 19, 2016 54.48 54.92 54.40 54.77 2,877,106 +0.16(+0.29%)
Sep 16, 2016 54.35 54.69 54.32 54.61 3,422,336 -0.02(-0.03%)
Sep 15, 2016 54.41 54.90 54.30 54.63 3,130,958 +0.16(+0.29%)
Sep 14, 2016 54.58 54.72 54.26 54.47 2,259,922 -0.03(-0.06%)
Sep 13, 2016 54.77 54.96 54.43 54.50 4,236,020 -0.57(-1.03%)
Sep 12, 2016 54.68 55.26 54.45 55.07 4,374,353 +0.51(+0.94%)
Sep 09, 2016 55.53 55.53 54.55 54.56 2,917,403 -1.36(-2.43%)
Sep 08, 2016 55.60 56.03 55.52 55.91 2,058,961 +0.17(+0.31%)
Sep 07, 2016 55.82 55.90 55.50 55.74 2,326,889 -0.11(-0.20%)
Sep 06, 2016 55.73 56.02 55.46 55.85 2,886,949 +0.26(+0.47%)
Sep 02, 2016 55.57 55.59 55.59 55.59 1,752,472 +0.30(+0.55%)
Sep 01, 2016 55.27 55.40 55.01 55.29 2,575,807 +0.05(+0.09%)
Aug 31, 2016 55.19 55.33 54.95 55.24 1,759,813 -0.10(-0.17%)
Aug 30, 2016 55.74 55.74 55.15 55.33 1,934,660 -0.28(-0.50%)
Aug 29, 2016 55.38 55.77 55.27 55.61 2,585,348 +0.35(+0.63%)
Aug 26, 2016 56.15 56.43 55.09 55.27 3,020,544 -1.07(-1.90%)
Aug 25, 2016 56.45 56.70 56.28 56.34 1,843,322 -0.07(-0.12%)
Aug 24, 2016 56.34 56.52 56.21 56.41 1,502,122 +0.01(+0.02%)
Aug 23, 2016 56.60 56.70 56.27 56.40 1,598,226 -0.20(-0.35%)
Aug 22, 2016 56.15 56.75 56.08 56.60 2,540,168 +0.47(+0.83%)
Aug 19, 2016 55.96 56.22 55.88 56.13 1,765,727 +0.04(+0.08%)
Aug 18, 2016 56.38 56.44 55.89 56.09 2,443,852 -0.42(-0.75%)
Aug 17, 2016 56.32 56.53 56.03 56.51 2,798,465 +0.38(+0.68%)
Aug 16, 2016 57.01 57.01 56.04 56.13 2,591,199 -1.09(-1.90%)
Aug 15, 2016 57.58 57.79 57.21 57.22 1,565,229 -0.38(-0.66%)
Aug 12, 2016 57.42 57.84 57.42 57.60 1,274,487 -0.13(-0.22%)
Aug 11, 2016 57.60 58.09 57.49 57.73 1,965,891 +0.23(+0.41%)
Aug 10, 2016 56.96 57.52 56.79 57.49 1,952,204 +0.68(+1.20%)
Aug 09, 2016 56.81 57.12 56.73 56.81 2,534,740 +0.22(+0.38%)
Aug 08, 2016 57.00 57.17 56.59 56.60 1,913,553 -0.40(-0.70%)
Aug 05, 2016 57.06 57.27 56.89 56.99 2,259,583 +0.16(+0.29%)
Aug 04, 2016 57.02 57.25 56.74 56.83 1,540,847 -0.03(-0.06%)
Aug 03, 2016 57.04 57.22 56.69 56.86 1,849,454 -0.25(-0.44%)
Aug 02, 2016 57.29 57.42 56.83 57.11 2,466,311 -0.32(-0.56%)
Aug 01, 2016 57.23 57.57 57.14 57.43 1,997,564 +0.31(+0.54%)
Jul 29, 2016 57.33 57.36 56.89 57.12 2,406,786 -0.21(-0.36%)
Jul 28, 2016 57.38 57.75 57.17 57.33 2,469,107 +0.22(+0.39%)
Jul 27, 2016 58.59 59.01 56.72 57.11 4,521,452 -1.08(-1.86%)
Jul 26, 2016 58.13 58.23 57.72 58.19 2,501,357 +0.11(+0.19%)
Jul 25, 2016 57.94 58.18 57.80 58.07 2,635,511 +0.02(+0.03%)
Jul 22, 2016 58.12 58.31 57.92 58.06 2,775,225 +0.02(+0.03%)
Jul 21, 2016 58.43 58.53 57.95 58.04 1,910,086 -0.51(-0.87%)
Jul 20, 2016 58.37 58.60 58.32 58.55 1,292,031 +0.13(+0.22%)
Jul 19, 2016 58.13 58.45 58.06 58.42 1,777,465 +0.34(+0.58%)
Jul 18, 2016 58.56 58.64 57.99 58.08 1,702,849 -0.19(-0.33%)
Jul 15, 2016 58.80 58.82 58.05 58.27 2,667,052 -0.39(-0.66%)
Jul 14, 2016 58.85 59.15 58.48 58.66 2,795,591 +0.08(+0.13%)
Jul 13, 2016 58.41 58.70 58.01 58.58 3,689,274 +0.29(+0.50%)
Jul 12, 2016 58.74 58.90 58.13 58.29 2,896,423 -0.21(-0.35%)
Jul 11, 2016 58.41 58.63 58.30 58.50 1,977,407 +0.09(+0.15%)
Jul 08, 2016 58.26 58.69 58.13 58.41 2,360,384 +0.28(+0.48%)
Jul 07, 2016 58.14 58.43 57.78 58.13 1,863,627 +0.07(+0.12%)
Jul 06, 2016 58.01 58.20 57.23 58.06 3,317,952 +0.12(+0.21%)
Jul 05, 2016 57.30 60.91 57.29 57.94 4,722,160 +0.52(+0.90%)
Jul 01, 2016 57.15 57.42 57.42 57.42 2,873,870 +0.17(+0.30%)
Jun 30, 2016 56.04 57.25 56.03 57.25 2,703,844 +1.29(+2.30%)
Jun 29, 2016 55.72 56.14 55.69 55.96 2,418,551 +0.50(+0.90%)
Jun 28, 2016 55.08 55.52 54.74 55.46 2,444,136 +0.48(+0.86%)
Jun 27, 2016 54.86 55.11 54.47 54.99 3,252,191 -0.04(-0.08%)
Jun 24, 2016 53.54 55.29 53.32 55.03 7,956,819 +0.22(+0.39%)
Jun 23, 2016 54.78 54.88 54.63 54.82 1,231,078 +0.34(+0.62%)
Jun 22, 2016 54.38 54.73 54.33 54.48 1,376,993 +0.29(+0.53%)
Jun 21, 2016 54.36 54.44 54.08 54.19 1,398,389 +0.14(+0.26%)
Jun 20, 2016 54.34 54.36 54.02 54.06 2,087,125 -0.07(-0.13%)
Jun 17, 2016 54.76 54.79 54.01 54.12 2,731,308 -0.66(-1.20%)
Jun 16, 2016 54.23 54.85 54.19 54.78 2,241,521 +0.53(+0.97%)
Jun 15, 2016 54.54 54.60 54.18 54.25 1,523,334 -0.16(-0.29%)
Jun 14, 2016 53.97 54.44 53.79 54.41 1,822,182 +0.36(+0.67%)
Jun 13, 2016 54.12 54.36 54.03 54.05 2,048,642 -0.05(-0.10%)
Jun 10, 2016 54.10 54.36 53.91 54.10 1,418,427 +0.00(+0.00%)
Jun 09, 2016 53.60 54.12 53.58 54.10 2,202,895 +0.35(+0.64%)
Jun 08, 2016 53.71 53.77 53.58 53.75 1,358,672 +0.13(+0.24%)
Jun 07, 2016 53.25 53.70 53.25 53.62 2,496,841 +0.21(+0.39%)
Jun 06, 2016 53.05 53.49 53.05 53.42 1,531,956 +0.31(+0.59%)
Jun 03, 2016 53.04 53.26 52.74 53.11 1,514,135 +0.05(+0.10%)
Jun 02, 2016 52.70 53.05 52.66 53.05 1,603,673 +0.37(+0.71%)
Jun 01, 2016 52.36 52.79 52.34 52.68 2,229,756 +0.38(+0.73%)
May 31, 2016 52.64 52.89 52.00 52.30 3,664,009 -0.33(-0.62%)
May 27, 2016 52.45 52.63 52.63 52.63 1,794,873 +0.19(+0.36%)
May 26, 2016 52.08 52.54 52.04 52.44 2,539,393 +0.40(+0.78%)
May 25, 2016 52.39 52.51 51.96 52.04 2,653,495 -0.34(-0.66%)
May 24, 2016 52.31 52.59 52.24 52.38 2,575,235 +0.47(+0.91%)
May 23, 2016 52.11 52.16 51.85 51.91 1,329,299 -0.21(-0.40%)
May 20, 2016 52.40 52.55 51.97 52.11 1,900,414 -0.03(-0.05%)
May 19, 2016 52.03 52.21 51.89 52.14 1,896,856 -0.03(-0.07%)
May 18, 2016 52.14 52.53 51.84 52.17 1,621,979 +0.06(+0.12%)
May 17, 2016 52.58 52.87 51.97 52.11 1,832,129 -0.62(-1.17%)
May 16, 2016 52.56 52.89 52.34 52.73 1,705,465 -0.01(-0.02%)
May 13, 2016 52.91 53.25 52.57 52.74 2,147,231 -0.27(-0.52%)
May 12, 2016 52.60 53.08 52.46 53.01 1,804,966 +0.40(+0.77%)
May 11, 2016 52.60 52.82 52.40 52.61 1,787,132 -0.03(-0.07%)
May 10, 2016 52.53 52.77 52.37 52.65 1,747,394 +0.13(+0.25%)
May 09, 2016 52.09 52.58 51.93 52.52 3,486,793 +0.44(+0.84%)
May 06, 2016 51.74 52.10 51.60 52.08 3,472,457 +0.33(+0.65%)
May 05, 2016 52.07 52.30 51.68 51.74 3,443,520 -0.09(-0.18%)
May 04, 2016 51.35 51.88 51.01 51.84 2,586,613 +0.49(+0.95%)
May 03, 2016 51.26 51.47 51.03 51.35 2,981,808 -0.12(-0.23%)
May 02, 2016 50.63 51.47 50.57 51.47 3,574,651 +1.02(+2.02%)
Apr 29, 2016 50.11 50.58 49.78 50.45 3,136,186 +0.41(+0.82%)
Apr 28, 2016 48.40 50.59 48.40 50.04 5,899,975 +1.64(+3.39%)
Apr 27, 2016 48.56 48.71 48.11 48.40 5,893,529 -0.11(-0.23%)
Apr 26, 2016 48.44 48.87 48.38 48.51 2,138,320 +0.15(+0.32%)
Apr 25, 2016 48.23 48.42 48.10 48.35 2,030,700 -0.03(-0.07%)
Apr 22, 2016 48.33 48.59 48.21 48.39 3,275,563 +0.03(+0.07%)
Apr 21, 2016 48.57 48.82 48.35 48.35 2,237,839 -0.33(-0.69%)
Apr 20, 2016 49.15 49.30 48.68 48.69 4,492,154 -0.33(-0.68%)
Apr 19, 2016 49.14 49.37 48.99 49.02 1,666,923 -0.03(-0.07%)
Apr 18, 2016 48.83 49.14 48.76 49.06 2,166,979 +0.23(+0.47%)
Apr 15, 2016 48.98 49.02 48.76 48.83 2,265,918 -0.05(-0.11%)
Apr 14, 2016 48.92 49.12 48.78 48.88 1,597,629 -0.04(-0.09%)
Apr 13, 2016 49.21 49.32 48.45 48.92 2,747,282 -0.17(-0.35%)
Apr 12, 2016 49.23 49.34 48.98 49.09 1,788,402 -0.07(-0.14%)
Apr 11, 2016 49.63 49.77 49.14 49.16 2,214,352 -0.33(-0.66%)
Apr 08, 2016 49.63 49.84 49.41 49.49 1,989,881 +0.07(+0.14%)
Apr 07, 2016 49.34 49.53 49.23 49.42 3,271,506 -0.10(-0.21%)
Apr 06, 2016 49.96 50.15 49.31 49.52 5,995,536 -0.46(-0.93%)
Apr 05, 2016 49.98 50.13 49.88 49.98 5,606,824 -0.37(-0.73%)
Apr 04, 2016 50.68 50.74 50.22 50.35 2,981,248 -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.