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, 2011 26.61 26.85 26.55 26.78 3,386,032 +0.11(+0.43%)
Mar 30, 2011 26.67 26.67 26.67 26.67 3,152,817 +0.01(+0.03%)
Mar 29, 2011 26.58 26.70 26.46 26.66 3,037,865 +0.04(+0.13%)
Mar 28, 2011 26.72 26.94 26.62 26.63 2,734,499 +0.03(+0.11%)
Mar 25, 2011 26.75 26.89 26.58 26.60 2,875,624 -0.06(-0.24%)
Mar 24, 2011 26.56 26.66 26.39 26.66 2,836,865 +0.15(+0.57%)
Mar 23, 2011 26.28 26.55 26.20 26.51 3,180,319 +0.11(+0.41%)
Mar 22, 2011 26.42 26.58 26.35 26.40 3,148,989 +0.04(+0.14%)
Mar 21, 2011 26.29 26.38 26.25 26.37 3,137,036 +0.17(+0.66%)
Mar 18, 2011 26.27 26.54 26.02 26.19 3,864,628 +0.21(+0.80%)
Mar 17, 2011 25.97 26.34 25.89 25.99 3,551,460 +0.09(+0.36%)
Mar 16, 2011 26.26 26.28 25.72 25.89 5,486,518 -0.45(-1.72%)
Mar 15, 2011 26.35 26.50 26.27 26.35 4,489,806 -0.18(-0.68%)
Mar 14, 2011 26.34 26.56 26.30 26.52 3,498,811 +0.08(+0.30%)
Mar 11, 2011 26.34 26.64 26.34 26.45 2,683,261 +0.04(+0.14%)
Mar 10, 2011 26.57 26.65 26.39 26.41 3,383,326 -0.38(-1.42%)
Mar 09, 2011 26.71 26.79 26.55 26.79 2,908,757 +0.14(+0.51%)
Mar 08, 2011 26.50 26.76 26.41 26.65 3,203,038 +0.18(+0.70%)
Mar 07, 2011 26.53 26.74 26.40 26.47 4,019,127 +0.02(+0.08%)
Mar 04, 2011 26.53 27.01 26.27 26.45 3,860,823 -0.04(-0.13%)
Mar 03, 2011 26.38 26.53 26.26 26.48 3,964,259 +0.30(+1.14%)
Mar 02, 2011 26.14 26.30 26.02 26.18 3,388,827 +0.05(+0.19%)
Mar 01, 2011 26.41 26.49 26.09 26.14 5,114,073 -0.21(-0.78%)
Feb 28, 2011 26.31 26.39 26.22 26.34 4,532,415 +0.13(+0.49%)
Feb 25, 2011 26.28 26.33 26.06 26.21 3,473,010 +0.06(+0.24%)
Feb 24, 2011 26.42 26.51 25.99 26.15 5,808,628 -0.33(-1.26%)
Feb 23, 2011 26.79 26.81 26.47 26.48 5,122,401 -0.31(-1.17%)
Feb 22, 2011 26.84 26.97 26.68 26.80 3,913,310 -0.24(-0.89%)
Feb 18, 2011 27.04 27.13 26.93 27.04 3,334,049 +0.04(+0.16%)
Feb 17, 2011 27.14 27.24 26.78 27.00 4,956,062 -0.01(-0.03%)
Feb 16, 2011 27.06 27.15 26.97 27.00 3,180,508 +0.01(+0.03%)
Feb 15, 2011 27.00 27.08 26.85 27.00 3,930,764 -0.14(-0.52%)
Feb 14, 2011 27.07 27.17 26.95 27.14 4,104,873 +0.10(+0.37%)
Feb 11, 2011 27.02 27.24 26.85 27.04 2,905,517 -0.07(-0.26%)
Feb 10, 2011 27.09 27.19 27.00 27.11 3,213,296 -0.03(-0.10%)
Feb 09, 2011 27.06 27.20 27.00 27.14 2,709,059 +0.08(+0.29%)
Feb 08, 2011 27.07 27.11 26.95 27.06 2,443,825 +0.02(+0.08%)
Feb 07, 2011 26.84 27.07 26.83 27.04 2,611,893 +0.23(+0.85%)
Feb 04, 2011 26.86 27.05 26.70 26.81 2,869,922 +0.01(+0.05%)
Feb 03, 2011 26.85 26.90 26.65 26.80 2,704,813 -0.10(-0.37%)
Feb 02, 2011 26.98 27.18 26.80 26.90 3,264,643 -0.18(-0.68%)
Feb 01, 2011 27.01 27.17 26.95 27.08 3,208,474 +0.16(+0.61%)
Jan 31, 2011 26.97 27.12 26.84 26.92 3,647,937 +0.00(+0.00%)
Jan 28, 2011 27.27 27.42 26.85 26.92 3,868,636 -0.33(-1.23%)
Jan 27, 2011 27.13 27.29 27.06 27.25 2,455,228 +0.08(+0.29%)
Jan 26, 2011 26.97 27.29 26.93 27.17 3,789,877 +0.26(+0.95%)
Jan 25, 2011 26.71 26.94 26.66 26.92 2,599,384 +0.12(+0.45%)
Jan 24, 2011 26.65 26.95 26.53 26.80 7,353,421 +0.19(+0.72%)
Jan 21, 2011 26.55 26.63 26.38 26.60 3,142,096 +0.18(+0.67%)
Jan 20, 2011 26.43 26.56 26.30 26.43 2,910,798 -0.01(-0.03%)
Jan 19, 2011 26.34 26.51 26.31 26.43 4,563,601 -0.01(-0.05%)
Jan 18, 2011 26.28 26.47 26.16 26.45 3,038,125 +0.13(+0.49%)
Jan 14, 2011 25.98 26.32 25.98 26.32 3,202,562 +0.25(+0.95%)
Jan 13, 2011 25.93 26.12 25.77 26.07 4,016,576 +0.23(+0.88%)
Jan 12, 2011 25.75 25.89 25.62 25.84 2,073,689 +0.23(+0.89%)
Jan 11, 2011 25.73 25.88 25.54 25.62 2,914,095 -0.08(-0.30%)
Jan 10, 2011 25.57 25.82 25.55 25.69 2,840,704 -0.04(-0.17%)
Jan 07, 2011 25.93 25.93 25.59 25.74 2,482,159 -0.14(-0.55%)
Jan 06, 2011 25.99 26.01 25.77 25.88 2,844,654 -0.12(-0.46%)
Jan 05, 2011 25.93 26.12 25.87 26.00 2,991,851 -0.01(-0.05%)
Jan 04, 2011 26.23 26.24 25.86 26.01 2,768,324 -0.16(-0.60%)
Jan 03, 2011 26.36 26.36 26.08 26.17 2,859,771 -0.04(-0.14%)
Dec 31, 2010 26.13 26.27 26.04 26.21 2,325,924 +0.04(+0.14%)
Dec 30, 2010 26.09 26.24 26.04 26.17 1,592,622 +0.01(+0.05%)
Dec 29, 2010 26.09 26.21 26.09 26.16 1,387,846 +0.10(+0.38%)
Dec 28, 2010 26.11 26.18 25.93 26.06 2,918,954 +0.03(+0.11%)
Dec 27, 2010 25.86 26.04 25.78 26.03 1,295,581 +0.09(+0.36%)
Dec 23, 2010 25.87 25.99 25.80 25.94 1,628,597 +0.00(+0.00%)
Dec 22, 2010 25.84 25.98 25.82 25.94 2,041,955 +0.06(+0.25%)
Dec 21, 2010 25.91 26.01 25.81 25.87 2,197,503 +0.07(+0.28%)
Dec 20, 2010 25.88 25.93 25.67 25.80 2,682,730 +0.01(+0.06%)
Dec 17, 2010 25.82 25.84 25.64 25.79 3,663,525 +0.01(+0.06%)
Dec 16, 2010 25.84 25.88 25.59 25.77 2,876,388 +0.06(+0.25%)
Dec 15, 2010 25.74 25.88 25.64 25.71 4,812,290 -0.13(-0.52%)
Dec 14, 2010 25.77 25.94 25.64 25.84 3,661,305 +0.12(+0.47%)
Dec 13, 2010 25.57 25.78 25.57 25.72 4,082,502 +0.23(+0.89%)
Dec 10, 2010 25.19 25.50 25.13 25.50 5,161,471 +0.37(+1.47%)
Dec 09, 2010 24.88 25.13 24.81 25.13 5,064,261 +0.33(+1.32%)
Dec 08, 2010 24.73 24.86 24.65 24.80 3,914,003 +0.11(+0.46%)
Dec 07, 2010 24.87 24.88 24.54 24.69 4,101,370 +0.04(+0.14%)
Dec 06, 2010 24.71 24.72 24.52 24.65 2,765,153 -0.09(-0.34%)
Dec 03, 2010 24.79 24.81 24.49 24.73 5,554,090 -0.13(-0.51%)
Dec 02, 2010 24.55 24.92 24.52 24.86 4,994,520 +0.31(+1.24%)
Dec 01, 2010 24.62 24.64 24.47 24.56 6,592,410 +0.21(+0.88%)
Nov 30, 2010 24.34 24.45 24.22 24.34 5,968,094 -0.12(-0.49%)
Nov 29, 2010 24.60 24.60 24.26 24.46 6,396,004 -0.13(-0.53%)
Nov 26, 2010 24.72 24.77 24.52 24.60 2,321,925 -0.27(-1.08%)
Nov 24, 2010 24.72 24.86 24.86 24.86 2,817,310 +0.30(+1.23%)
Nov 23, 2010 24.60 24.96 24.52 24.56 3,471,666 -0.20(-0.82%)
Nov 22, 2010 24.81 24.95 24.58 24.77 10,623,852 -0.04(-0.17%)
Nov 19, 2010 24.79 24.92 24.69 24.81 11,773,299 +0.01(+0.06%)
Nov 18, 2010 24.73 24.92 24.67 24.79 9,742,887 +0.26(+1.06%)
Nov 17, 2010 24.51 24.63 24.44 24.53 2,829,607 +0.00(+0.00%)
Nov 16, 2010 24.47 24.64 24.43 24.53 5,122,097 -0.11(-0.46%)
Nov 15, 2010 24.79 24.86 24.62 24.65 3,333,301 -0.07(-0.28%)
Nov 12, 2010 24.67 24.89 24.54 24.72 4,646,452 +0.11(+0.46%)
Nov 11, 2010 24.62 24.67 24.42 24.60 3,292,801 -0.11(-0.43%)
Nov 10, 2010 24.79 24.85 24.69 24.71 4,448,703 -0.05(-0.20%)
Nov 09, 2010 24.93 24.99 24.70 24.76 3,719,059 -0.02(-0.09%)
Nov 08, 2010 24.87 24.94 24.74 24.78 4,398,426 -0.23(-0.93%)
Nov 05, 2010 25.23 25.29 24.78 25.01 5,068,689 -0.25(-1.00%)
Nov 04, 2010 25.54 25.55 25.17 25.27 5,546,284 -0.06(-0.22%)
Nov 03, 2010 25.36 25.40 25.10 25.32 4,876,065 +0.05(+0.20%)
Nov 02, 2010 25.20 25.40 25.10 25.27 2,984,615 +0.23(+0.93%)
Nov 01, 2010 25.25 25.48 24.92 25.04 4,310,557 -0.12(-0.48%)
Oct 29, 2010 25.42 25.43 24.89 25.16 5,468,126 -0.29(-1.13%)
Oct 28, 2010 25.57 25.70 25.22 25.45 4,627,222 +0.03(+0.11%)
Oct 27, 2010 25.60 25.62 25.20 25.42 6,278,711 -0.56(-2.14%)
Oct 25, 2010 26.06 26.24 25.93 25.98 2,971,176 +0.06(+0.24%)
Oct 22, 2010 25.97 25.99 25.80 25.91 1,994,328 +0.05(+0.19%)
Oct 21, 2010 25.81 25.98 25.71 25.86 2,709,958 +0.13(+0.49%)
Oct 20, 2010 25.46 25.87 25.45 25.74 2,486,355 +0.29(+1.13%)
Oct 19, 2010 25.46 25.67 25.34 25.45 3,219,267 -0.24(-0.93%)
Oct 18, 2010 25.81 25.88 25.58 25.69 3,369,824 -0.10(-0.38%)
Oct 15, 2010 26.20 26.24 25.70 25.79 7,546,877 -0.21(-0.81%)
Oct 14, 2010 26.08 26.14 25.89 26.00 2,906,691 -0.06(-0.22%)
Oct 13, 2010 25.82 26.23 25.76 26.05 3,937,515 +0.32(+1.26%)
Oct 12, 2010 25.65 25.79 25.37 25.73 2,973,545 +0.06(+0.25%)
Oct 11, 2010 25.56 25.70 25.48 25.67 2,224,674 +0.06(+0.25%)
Oct 08, 2010 25.60 25.68 25.36 25.60 3,428,028 +0.13(+0.50%)
Oct 07, 2010 25.85 25.85 25.40 25.48 65,552 -0.27(-1.04%)
Oct 06, 2010 25.59 25.81 25.57 25.74 2,568,786 +0.11(+0.41%)
Oct 05, 2010 25.36 25.72 25.22 25.64 37,537 +0.46(+1.82%)
Oct 04, 2010 25.30 25.37 24.98 25.18 2,176,042 -0.13(-0.50%)
Oct 01, 2010 25.31 25.39 25.21 25.31 2,921,223 +0.14(+0.54%)
Sep 30, 2010 25.18 25.53 25.07 25.17 31,374 -0.08(-0.32%)
Sep 29, 2010 24.93 25.29 24.93 25.25 10,419 +0.19(+0.76%)
Sep 28, 2010 24.98 25.13 24.71 25.06 10,013 +0.08(+0.31%)
Sep 27, 2010 25.24 25.27 24.96 24.98 2,616,293 -0.20(-0.81%)
Sep 24, 2010 25.04 25.24 24.97 25.19 2,594,162 +0.45(+1.82%)
Sep 23, 2010 24.74 24.99 24.66 24.74 2,912,652 -0.35(-1.40%)
Sep 22, 2010 25.01 25.30 24.97 25.09 3,988,994 +0.01(+0.06%)
Sep 21, 2010 24.87 25.17 24.83 25.08 18,963 +0.20(+0.82%)
Sep 20, 2010 24.69 24.92 24.59 24.87 4,005,612 +0.22(+0.89%)
Sep 17, 2010 24.65 24.78 24.40 24.65 5,671,797 +0.33(+1.36%)
Sep 15, 2010 24.10 24.36 23.98 24.32 2,381,335 +0.18(+0.76%)
Sep 14, 2010 24.05 24.27 23.93 24.14 11,921 +0.08(+0.32%)
Sep 13, 2010 24.12 24.19 23.98 24.06 2,166,092 +0.11(+0.47%)
Sep 10, 2010 23.84 24.07 23.81 23.95 1,858,987 +0.14(+0.59%)
Sep 09, 2010 24.08 24.12 23.77 23.81 560 -0.08(-0.35%)
Sep 08, 2010 23.88 24.00 23.81 23.89 43,777 +0.06(+0.27%)
Sep 07, 2010 23.94 23.99 23.77 23.83 5,996 -0.20(-0.82%)
Sep 03, 2010 23.86 24.08 23.77 24.03 2,102,115 +0.19(+0.80%)
Sep 02, 2010 23.82 23.87 23.67 23.84 28,019 +0.11(+0.46%)
Sep 01, 2010 23.32 23.86 23.26 23.73 4,373,222 +0.66(+2.84%)
Aug 31, 2010 23.05 23.34 22.93 23.07 64,085 -0.29(-1.22%)
Aug 30, 2010 23.45 23.55 23.29 23.36 2,522,762 -0.10(-0.45%)
Aug 27, 2010 23.46 23.48 23.04 23.46 2,202,091 +0.30(+1.30%)
Aug 26, 2010 23.16 23.32 23.04 23.16 2,169,584 +0.05(+0.21%)
Aug 25, 2010 23.06 23.22 22.72 23.11 3,930,497 -0.03(-0.15%)
Aug 24, 2010 23.23 23.48 22.95 23.15 18,740 -0.24(-1.04%)
Aug 23, 2010 23.57 23.66 23.28 23.39 2,592,490 -0.06(-0.24%)
Aug 20, 2010 23.31 23.50 23.15 23.45 2,554,153 +0.08(+0.36%)
Aug 19, 2010 23.65 23.70 23.27 23.36 11,542 -0.34(-1.41%)
Aug 18, 2010 23.68 23.83 23.52 23.70 816 +0.00(+0.00%)
Aug 17, 2010 23.36 24.04 23.31 23.70 33,268 +0.50(+2.14%)
Aug 16, 2010 22.91 23.24 22.74 23.20 2,231,857 +0.17(+0.73%)
Aug 13, 2010 23.04 23.20 23.03 23.04 1,779,106 -0.06(-0.27%)
Aug 12, 2010 22.97 23.18 22.91 23.10 2,928,157 -0.16(-0.69%)
Aug 11, 2010 23.71 23.73 23.21 23.26 573 -0.69(-2.88%)
Aug 10, 2010 23.94 24.10 23.77 23.95 864 -0.23(-0.95%)
Aug 09, 2010 24.19 24.25 24.10 24.18 1,679,589 +0.06(+0.23%)
Aug 06, 2010 24.12 24.12 23.78 24.12 3,047,418 +0.08(+0.32%)
Aug 05, 2010 24.01 24.05 23.82 24.05 2,613,471 -0.09(-0.38%)
Aug 04, 2010 24.03 24.15 23.95 24.14 435 +0.14(+0.58%)
Aug 03, 2010 23.90 24.08 23.88 24.00 12,985 -0.05(-0.20%)
Aug 02, 2010 23.98 24.07 23.78 24.05 3,084,219 +0.36(+1.50%)
Jul 30, 2010 23.69 23.84 23.21 23.69 5,761,226 -0.21(-0.88%)
Jul 29, 2010 23.89 24.04 23.49 23.90 3,295,611 +0.09(+0.38%)
Jul 28, 2010 23.81 23.89 23.64 23.81 551 -0.01(-0.03%)
Jul 27, 2010 23.82 23.97 23.70 23.82 13,888 +0.01(+0.03%)
Jul 26, 2010 23.52 23.82 23.45 23.81 2,921,734 +0.37(+1.58%)
Jul 23, 2010 23.27 23.47 23.15 23.44 3,042,421 +0.17(+0.72%)
Jul 22, 2010 22.85 23.30 22.85 23.27 63,195 +0.52(+2.27%)
Jul 21, 2010 22.89 22.99 22.67 22.76 5,710,515 -0.05(-0.21%)
Jul 20, 2010 22.81 22.81 22.32 22.81 3,604,223 +0.15(+0.65%)
Jul 19, 2010 22.68 22.78 22.51 22.66 2,798,460 +0.02(+0.09%)
Jul 16, 2010 22.64 23.11 22.56 22.64 3,724,715 -0.41(-1.79%)
Jul 15, 2010 23.11 23.20 22.83 23.05 3,237,092 -0.02(-0.09%)
Jul 14, 2010 23.06 23.09 22.81 23.07 24,561 -0.06(-0.27%)
Jul 13, 2010 23.05 23.20 22.93 23.13 164 +0.29(+1.25%)
Jul 12, 2010 22.86 22.97 22.75 22.85 2,984,439 -0.03(-0.12%)
Jul 09, 2010 22.88 25.03 22.62 22.88 3,386,087 -0.07(-0.30%)
Jul 08, 2010 22.89 22.99 22.70 22.94 19,514 +0.28(+1.23%)
Jul 07, 2010 22.14 22.68 22.02 22.67 22,304 +0.52(+2.36%)
Jul 06, 2010 22.34 22.44 21.98 22.14 39,116 -0.06(-0.25%)
Jul 02, 2010 22.20 22.37 22.07 22.20 6,211,426 +0.11(+0.51%)
Jul 01, 2010 21.81 22.21 21.79 22.09 7,950,865 +0.25(+1.15%)
Jun 30, 2010 21.97 22.18 21.79 21.84 37,537 -0.12(-0.54%)
Jun 29, 2010 22.27 22.32 21.82 21.95 17,271 -0.48(-2.15%)
Jun 25, 2010 22.44 22.60 22.27 22.44 12,464,862 +0.01(+0.03%)
Jun 24, 2010 22.73 22.85 22.39 22.43 38,484 -0.37(-1.62%)
Jun 23, 2010 23.13 23.18 22.69 22.80 1,278 -0.26(-1.12%)
Jun 22, 2010 23.38 23.57 23.03 23.06 3,871 -0.36(-1.52%)
Jun 21, 2010 23.57 23.81 23.29 23.41 3,672,064 +0.01(+0.06%)
Jun 18, 2010 23.40 23.60 23.32 23.40 5,823,104 -0.13(-0.53%)
Jun 17, 2010 23.48 23.56 23.34 23.52 3,283,872 +0.05(+0.21%)
Jun 16, 2010 23.34 23.54 23.31 23.48 3,228,171 +0.02(+0.09%)
Jun 15, 2010 23.18 23.45 23.01 23.45 12,128 +0.54(+2.38%)
Jun 14, 2010 23.03 23.22 22.86 22.91 4,169,033 +0.04(+0.18%)
Jun 11, 2010 22.78 22.87 22.57 22.87 3,228,359 -0.04(-0.18%)
Jun 10, 2010 22.55 22.92 22.49 22.91 11,468 +0.61(+2.72%)
Jun 09, 2010 22.31 22.51 22.23 22.30 5,343,675 +0.08(+0.35%)
Jun 08, 2010 21.91 22.26 21.80 22.23 29,131 +0.33(+1.53%)
Jun 07, 2010 22.07 22.13 21.85 21.89 4,537,674 -0.13(-0.60%)
Jun 04, 2010 22.02 22.55 21.95 22.02 6,139,860 -0.83(-3.63%)
Jun 03, 2010 22.85 22.94 22.66 22.85 143 +0.05(+0.21%)
Jun 02, 2010 22.36 22.81 22.31 22.81 30,481 +0.50(+2.22%)
Jun 01, 2010 22.57 22.83 22.27 22.31 4,791,410 -0.38(-1.66%)
May 28, 2010 22.69 22.92 22.54 22.69 4,614,616 -0.12(-0.52%)
May 27, 2010 22.73 22.81 22.51 22.81 3,828,837 +0.54(+2.43%)
May 26, 2010 22.26 22.62 22.22 22.26 5,839,049 +0.12(+0.56%)
May 25, 2010 21.71 22.16 21.50 22.14 18,241 +0.01(+0.06%)
May 24, 2010 22.33 22.40 22.09 22.13 3,053,926 -0.26(-1.17%)
May 21, 2010 21.95 22.43 21.75 22.39 5,363,546 +0.16(+0.71%)
May 20, 2010 22.34 22.60 22.23 22.23 6,896,409 -0.78(-3.39%)
May 19, 2010 23.20 23.27 22.87 23.01 5,138,922 -0.31(-1.33%)
May 18, 2010 23.51 23.74 23.30 23.32 6,209 +0.01(+0.03%)
May 17, 2010 23.25 23.43 22.99 23.31 4,225,195 +0.19(+0.81%)
May 14, 2010 23.13 23.57 22.98 23.13 4,660,774 -0.41(-1.73%)
May 13, 2010 23.74 23.77 23.49 23.54 3,306,581 -0.20(-0.84%)
May 12, 2010 23.49 23.85 23.43 23.74 4,273,822 +0.27(+1.15%)
May 11, 2010 23.50 23.70 23.40 23.47 1,167 -0.01(-0.06%)
May 10, 2010 23.34 23.48 23.31 23.48 4,497,398 +0.77(+3.41%)
May 07, 2010 22.80 22.94 22.26 22.71 7,143,596 -0.18(-0.79%)
May 06, 2010 22.91 23.64 21.80 22.89 1,953 -0.57(-2.44%)
May 05, 2010 23.56 23.61 23.36 23.46 3,123,070 -0.17(-0.73%)
May 04, 2010 24.06 24.08 23.49 23.63 3,202,530 -0.61(-2.51%)
May 03, 2010 24.11 24.56 24.06 24.24 3,486,058 +0.28(+1.15%)
Apr 30, 2010 24.16 24.41 23.96 23.96 4,308,044 -0.28(-1.17%)
Apr 29, 2010 24.39 24.58 24.01 24.25 5,542,292 -0.14(-0.57%)
Apr 28, 2010 24.16 24.41 24.06 24.39 4,374,001 +0.36(+1.50%)
Apr 27, 2010 24.68 24.68 24.01 24.03 4,288,505 -0.62(-2.50%)
Apr 26, 2010 24.62 24.87 24.59 24.64 3,335,877 +0.09(+0.37%)
Apr 23, 2010 24.37 24.57 24.30 24.55 4,201,411 +0.20(+0.82%)
Apr 22, 2010 24.26 24.43 24.05 24.35 3,307,645 +0.08(+0.31%)
Apr 21, 2010 24.28 24.37 24.19 24.28 60,357 +0.03(+0.11%)
Apr 20, 2010 24.40 24.45 24.19 24.25 15,228 -0.01(-0.06%)
Apr 19, 2010 24.19 24.33 24.01 24.26 5,024,100 +0.06(+0.23%)
Apr 16, 2010 24.29 24.45 24.15 24.21 4,762,005 -0.08(-0.31%)
Apr 15, 2010 24.19 24.44 24.12 24.28 3,415,847 +0.03(+0.11%)
Apr 14, 2010 24.18 24.25 24.01 24.25 2,734,840 +0.16(+0.66%)
Apr 13, 2010 23.97 24.19 23.85 24.10 2,705,975 -0.03(-0.14%)
Apr 12, 2010 24.01 24.16 23.99 24.13 2,089,839 +0.10(+0.43%)
Apr 09, 2010 23.96 24.05 23.71 24.03 2,557,218 +0.11(+0.46%)
Apr 08, 2010 23.96 24.06 23.78 23.92 2,389,480 -0.05(-0.20%)
Apr 07, 2010 24.05 24.12 23.93 23.96 2,554,034 -0.11(-0.46%)
Apr 06, 2010 23.94 24.21 23.90 24.07 2,628,398 +0.05(+0.20%)
Apr 05, 2010 23.99 24.05 23.84 24.03 1,818,569 +0.13(+0.55%)
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.