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, 2005 19.97 20.00 19.71 19.75 2,773,661 -0.24(-1.20%)
Mar 30, 2005 19.92 20.11 19.78 19.99 2,229,944 +0.06(+0.31%)
Mar 29, 2005 20.02 20.18 19.84 19.93 2,191,670 -0.09(-0.44%)
Mar 28, 2005 20.06 20.13 20.00 20.02 1,298,670 +0.11(+0.55%)
Mar 24, 2005 20.02 20.11 19.89 19.91 1,756,783 -0.19(-0.95%)
Mar 23, 2005 20.19 20.34 20.02 20.10 2,416,637 -0.02(-0.10%)
Mar 22, 2005 20.04 20.28 19.95 20.12 2,965,175 +0.08(+0.41%)
Mar 21, 2005 19.92 20.13 19.84 20.04 1,893,955 +0.12(+0.58%)
Mar 18, 2005 19.82 19.93 19.61 19.92 4,317,311 +0.10(+0.52%)
Mar 17, 2005 19.88 19.93 19.71 19.82 2,787,539 -0.06(-0.31%)
Mar 16, 2005 20.01 20.14 19.84 19.88 1,537,368 -0.18(-0.89%)
Mar 15, 2005 20.13 20.28 20.04 20.06 2,165,667 +0.00(+0.00%)
Mar 14, 2005 20.13 20.23 20.00 20.06 2,374,127 -0.08(-0.37%)
Mar 11, 2005 20.23 20.30 20.08 20.13 2,335,999 -0.17(-0.84%)
Mar 10, 2005 20.34 20.47 20.21 20.30 2,300,355 -0.01(-0.07%)
Mar 09, 2005 20.32 20.48 20.28 20.32 2,092,334 -0.08(-0.40%)
Mar 08, 2005 20.40 20.53 20.37 20.40 1,878,178 -0.09(-0.43%)
Mar 07, 2005 20.39 20.58 20.29 20.49 2,519,186 +0.01(+0.07%)
Mar 04, 2005 20.28 20.52 20.19 20.47 2,574,697 +0.27(+1.32%)
Mar 03, 2005 20.37 20.41 20.16 20.21 1,837,421 -0.18(-0.87%)
Mar 02, 2005 20.23 20.44 20.13 20.39 2,061,657 +0.06(+0.30%)
Mar 01, 2005 20.04 20.39 20.04 20.32 2,403,781 +0.31(+1.54%)
Feb 28, 2005 20.19 20.25 19.92 20.02 2,630,209 -0.22(-1.08%)
Feb 25, 2005 19.97 20.29 19.83 20.24 2,087,075 +0.10(+0.48%)
Feb 24, 2005 20.07 20.14 19.87 20.14 1,870,874 +0.08(+0.38%)
Feb 23, 2005 20.09 20.19 19.91 20.06 2,403,635 -0.08(-0.41%)
Feb 22, 2005 20.50 20.57 20.11 20.15 2,399,107 -0.39(-1.90%)
Feb 18, 2005 20.57 20.71 20.47 20.54 1,536,492 -0.01(-0.03%)
Feb 17, 2005 20.55 20.59 20.39 20.54 1,928,430 -0.02(-0.10%)
Feb 16, 2005 20.47 20.59 20.43 20.56 1,721,578 +0.03(+0.13%)
Feb 15, 2005 20.59 20.78 20.48 20.54 2,559,651 -0.06(-0.30%)
Feb 14, 2005 20.43 20.66 20.33 20.60 2,722,094 +0.22(+1.08%)
Feb 11, 2005 20.38 20.46 20.06 20.38 2,155,734 +0.00(+0.00%)
Feb 10, 2005 20.40 20.47 20.02 20.38 2,781,696 +0.05(+0.27%)
Feb 09, 2005 20.73 20.73 20.26 20.32 3,068,017 -0.40(-1.95%)
Feb 08, 2005 20.50 20.80 20.43 20.73 2,108,841 +0.16(+0.77%)
Feb 07, 2005 20.43 20.61 20.37 20.57 1,816,823 +0.12(+0.60%)
Feb 04, 2005 20.28 20.50 20.24 20.45 2,158,217 +0.15(+0.74%)
Feb 03, 2005 20.32 20.51 20.25 20.30 1,760,874 -0.03(-0.17%)
Feb 02, 2005 20.13 20.42 20.10 20.33 2,236,956 +0.17(+0.85%)
Feb 01, 2005 19.83 20.22 19.73 20.16 2,809,013 +0.31(+1.55%)
Jan 31, 2005 19.85 19.90 19.71 19.85 2,432,413 +0.19(+0.97%)
Jan 28, 2005 19.76 19.82 19.41 19.66 2,437,526 -0.13(-0.66%)
Jan 27, 2005 19.75 19.93 19.71 19.79 1,504,207 +0.02(+0.10%)
Jan 26, 2005 19.67 19.82 19.53 19.77 1,563,809 +0.14(+0.70%)
Jan 25, 2005 19.71 19.89 19.62 19.63 1,802,215 -0.07(-0.35%)
Jan 24, 2005 19.70 19.87 19.51 19.70 2,043,835 -0.05(-0.28%)
Jan 21, 2005 19.61 19.94 19.61 19.76 1,943,915 +0.08(+0.38%)
Jan 20, 2005 19.78 19.90 19.65 19.68 2,532,041 -0.07(-0.35%)
Jan 19, 2005 20.01 20.03 19.69 19.75 1,924,778 -0.25(-1.23%)
Jan 18, 2005 20.04 20.17 19.74 20.00 2,370,767 -0.05(-0.27%)
Jan 14, 2005 20.11 20.15 19.92 20.05 2,289,107 -0.05(-0.27%)
Jan 13, 2005 20.15 20.30 19.87 20.11 3,389,836 +0.09(+0.44%)
Jan 12, 2005 19.68 20.04 19.67 20.02 3,745,254 +0.34(+1.74%)
Jan 11, 2005 19.61 19.69 19.45 19.67 2,439,571 +0.10(+0.52%)
Jan 10, 2005 19.67 19.75 19.50 19.57 2,919,159 -0.05(-0.28%)
Jan 07, 2005 19.71 19.78 19.58 19.63 2,842,612 -0.10(-0.49%)
Jan 06, 2005 19.75 19.90 19.67 19.72 1,788,337 -0.10(-0.52%)
Jan 05, 2005 20.07 20.07 19.78 19.82 2,017,394 -0.16(-0.82%)
Jan 04, 2005 20.35 20.40 19.97 19.99 2,293,343 -0.23(-1.12%)
Jan 03, 2005 20.50 20.51 20.21 20.21 2,120,382 -0.28(-1.37%)
Dec 31, 2004 20.67 20.67 20.43 20.50 1,080,131 -0.16(-0.80%)
Dec 30, 2004 20.62 20.79 20.49 20.66 1,230,303 +0.11(+0.53%)
Dec 29, 2004 20.39 20.57 20.39 20.55 1,988,470 +0.09(+0.43%)
Dec 28, 2004 20.29 20.47 20.29 20.46 1,327,886 +0.14(+0.71%)
Dec 27, 2004 20.34 20.50 20.26 20.32 1,473,968 -0.01(-0.07%)
Dec 23, 2004 20.38 20.46 20.26 20.33 1,097,369 -0.04(-0.20%)
Dec 22, 2004 20.23 20.45 20.17 20.37 2,161,431 +0.14(+0.71%)
Dec 21, 2004 20.23 20.42 20.09 20.23 2,627,287 +0.02(+0.10%)
Dec 20, 2004 20.46 20.46 19.99 20.21 3,661,695 -0.08(-0.41%)
Dec 17, 2004 20.49 20.75 20.21 20.29 4,275,824 -0.40(-1.95%)
Dec 16, 2004 20.81 20.83 20.37 20.69 3,584,271 -0.40(-1.88%)
Dec 15, 2004 21.20 21.22 21.07 21.09 3,237,910 -0.07(-0.32%)
Dec 14, 2004 20.92 21.22 20.78 21.16 2,152,082 +0.14(+0.68%)
Dec 13, 2004 21.36 21.51 20.95 21.02 3,532,850 -0.27(-1.29%)
Dec 10, 2004 20.93 21.41 20.76 21.29 4,167,723 +0.34(+1.63%)
Dec 09, 2004 20.74 21.00 20.44 20.95 3,267,711 +0.14(+0.66%)
Dec 08, 2004 20.67 20.81 20.56 20.81 3,128,933 +0.16(+0.80%)
Dec 07, 2004 20.50 20.82 20.37 20.65 3,821,070 +0.21(+1.00%)
Dec 06, 2004 20.40 20.52 20.29 20.44 1,659,054 -0.03(-0.13%)
Dec 03, 2004 20.40 20.51 20.30 20.47 2,154,127 -0.07(-0.33%)
Dec 02, 2004 20.26 20.54 20.23 20.54 2,679,584 +0.23(+1.15%)
Dec 01, 2004 20.41 20.46 20.24 20.30 2,929,823 -0.10(-0.50%)
Nov 30, 2004 20.30 20.41 20.04 20.41 2,215,774 +0.08(+0.40%)
Nov 29, 2004 20.47 20.54 20.17 20.32 2,935,959 -0.14(-0.67%)
Nov 26, 2004 20.26 20.54 20.26 20.46 869,919 +0.24(+1.18%)
Nov 24, 2004 20.06 20.26 20.05 20.22 1,654,380 +0.12(+0.58%)
Nov 23, 2004 20.09 20.12 19.87 20.11 1,589,519 +0.05(+0.24%)
Nov 22, 2004 20.23 20.41 20.00 20.06 2,392,387 -0.21(-1.01%)
Nov 19, 2004 20.47 20.48 20.21 20.26 1,613,039 -0.12(-0.60%)
Nov 18, 2004 20.29 20.45 20.22 20.39 1,985,256 +0.20(+0.98%)
Nov 17, 2004 20.33 20.40 20.18 20.19 1,499,241 +0.03(+0.14%)
Nov 16, 2004 20.21 20.33 20.14 20.16 1,618,005 -0.04(-0.20%)
Nov 15, 2004 20.34 20.43 20.17 20.20 1,661,100 -0.14(-0.67%)
Nov 12, 2004 20.17 20.34 20.03 20.34 2,149,160 +0.17(+0.85%)
Nov 11, 2004 20.17 20.21 20.03 20.17 2,209,638 +0.08(+0.37%)
Nov 10, 2004 20.44 20.46 20.08 20.09 3,361,350 -0.35(-1.71%)
Nov 09, 2004 20.34 20.50 20.31 20.44 2,825,667 +0.11(+0.54%)
Nov 08, 2004 20.29 20.44 20.19 20.33 2,422,918 +0.04(+0.20%)
Nov 05, 2004 20.02 20.30 19.94 20.29 2,213,728 +0.26(+1.30%)
Nov 04, 2004 19.67 20.12 19.59 20.03 1,984,526 +0.38(+1.95%)
Nov 03, 2004 19.61 19.84 19.54 19.65 2,278,735 +0.11(+0.56%)
Nov 02, 2004 19.50 19.72 19.45 19.54 3,077,950 +0.03(+0.18%)
Nov 01, 2004 19.37 19.68 19.11 19.50 3,209,717 +0.01(+0.03%)
Oct 29, 2004 19.51 19.71 19.37 19.50 2,052,892 -0.09(-0.45%)
Oct 28, 2004 18.76 19.76 18.74 19.58 4,543,447 +0.87(+4.65%)
Oct 27, 2004 18.59 18.87 18.35 18.72 3,325,268 +0.05(+0.26%)
Oct 26, 2004 18.21 18.67 18.17 18.67 2,113,370 +0.47(+2.60%)
Oct 25, 2004 18.24 18.35 18.15 18.20 1,658,762 -0.01(-0.08%)
Oct 22, 2004 18.38 18.54 18.16 18.21 1,748,603 -0.07(-0.37%)
Oct 21, 2004 18.17 18.33 18.12 18.28 1,517,647 +0.11(+0.60%)
Oct 20, 2004 17.92 18.17 17.82 18.17 1,906,664 +0.25(+1.41%)
Oct 19, 2004 18.27 18.36 17.88 17.91 2,146,239 -0.35(-1.91%)
Oct 18, 2004 18.16 18.35 17.93 18.26 2,064,579 +0.08(+0.45%)
Oct 15, 2004 18.26 18.41 18.05 18.18 1,437,886 +0.02(+0.11%)
Oct 14, 2004 18.33 18.33 18.13 18.16 1,764,380 -0.10(-0.56%)
Oct 13, 2004 18.43 18.59 18.15 18.26 2,025,429 -0.14(-0.78%)
Oct 12, 2004 18.38 18.46 18.24 18.41 1,423,132 -0.01(-0.07%)
Oct 11, 2004 18.48 18.55 18.24 18.42 1,630,568 +0.01(+0.04%)
Oct 08, 2004 18.57 18.77 18.35 18.41 2,225,415 -0.17(-0.92%)
Oct 07, 2004 19.00 19.00 18.54 18.59 2,453,741 -0.42(-2.20%)
Oct 06, 2004 19.06 19.06 18.93 19.00 1,851,445 -0.05(-0.29%)
Oct 05, 2004 19.17 19.19 18.99 19.06 2,352,653 -0.11(-0.57%)
Oct 04, 2004 19.01 19.27 18.85 19.17 3,317,379 +0.22(+1.16%)
Oct 01, 2004 18.79 18.97 18.76 18.95 2,712,307 +0.23(+1.24%)
Sep 30, 2004 18.42 18.82 18.40 18.72 4,213,447 +0.29(+1.60%)
Sep 29, 2004 18.13 18.43 18.04 18.42 6,011,864 +0.29(+1.62%)
Sep 28, 2004 18.43 18.52 18.13 18.13 2,775,706 -0.29(-1.60%)
Sep 27, 2004 18.51 18.52 18.35 18.42 2,759,637 -0.04(-0.22%)
Sep 24, 2004 18.44 18.62 18.39 18.46 2,118,629 +0.02(+0.11%)
Sep 23, 2004 18.41 18.49 18.33 18.44 3,043,475 +0.04(+0.22%)
Sep 22, 2004 18.54 18.68 18.28 18.40 3,905,068 -0.15(-0.81%)
Sep 21, 2004 18.80 18.88 18.41 18.55 2,356,159 -0.25(-1.31%)
Sep 20, 2004 18.69 18.87 18.65 18.80 1,630,422 +0.03(+0.15%)
Sep 17, 2004 18.78 18.83 18.58 18.77 2,243,383 +0.08(+0.40%)
Sep 16, 2004 18.63 18.85 18.56 18.70 1,781,910 +0.09(+0.48%)
Sep 15, 2004 18.70 18.71 18.39 18.61 2,955,826 -0.06(-0.33%)
Sep 14, 2004 18.91 18.91 18.55 18.67 3,020,686 -0.35(-1.84%)
Sep 13, 2004 18.97 19.19 18.91 19.02 1,887,381 +0.02(+0.11%)
Sep 10, 2004 19.01 19.07 18.80 19.00 3,033,688 +0.05(+0.29%)
Sep 09, 2004 19.13 19.22 18.93 18.94 2,621,590 -0.17(-0.90%)
Sep 08, 2004 19.35 19.41 19.11 19.11 1,719,679 -0.18(-0.96%)
Sep 07, 2004 19.59 19.61 19.30 19.30 1,890,303 -0.16(-0.84%)
Sep 03, 2004 19.37 19.55 19.31 19.46 2,781,404 +0.04(+0.21%)
Sep 02, 2004 19.04 19.48 19.04 19.42 1,556,213 +0.39(+2.05%)
Sep 01, 2004 19.06 19.11 18.93 19.03 2,182,759 +0.01(+0.04%)
Aug 31, 2004 19.03 19.10 18.91 19.02 2,710,116 -0.05(-0.29%)
Aug 30, 2004 19.23 19.28 19.02 19.08 1,547,740 -0.30(-1.55%)
Aug 27, 2004 19.12 19.41 19.02 19.38 2,064,579 +0.27(+1.40%)
Aug 26, 2004 19.06 19.29 19.06 19.11 1,715,880 -0.02(-0.11%)
Aug 25, 2004 19.01 19.17 19.01 19.13 2,286,623 +0.10(+0.50%)
Aug 24, 2004 19.10 19.20 18.94 19.04 1,943,038 +0.00(+0.00%)
Aug 23, 2004 19.20 19.23 18.98 19.04 1,461,259 -0.10(-0.50%)
Aug 20, 2004 18.89 19.20 18.82 19.13 2,649,638 +0.28(+1.49%)
Aug 19, 2004 18.91 18.92 18.74 18.85 2,082,547 -0.09(-0.47%)
Aug 18, 2004 18.98 19.02 18.86 18.94 3,007,977 -0.03(-0.14%)
Aug 17, 2004 19.16 19.17 18.82 18.97 2,215,628 -0.19(-1.00%)
Aug 16, 2004 19.03 19.22 18.98 19.16 2,352,214 +0.15(+0.79%)
Aug 13, 2004 18.89 19.10 18.89 19.01 2,718,881 +0.15(+0.80%)
Aug 12, 2004 19.00 19.02 18.84 18.86 2,843,343 -0.14(-0.72%)
Aug 11, 2004 18.94 19.10 18.79 19.00 2,849,186 +0.04(+0.22%)
Aug 10, 2004 18.52 18.96 18.48 18.96 2,352,799 +0.50(+2.71%)
Aug 09, 2004 18.22 18.53 18.21 18.46 3,056,476 +0.25(+1.35%)
Aug 06, 2004 18.50 18.51 18.07 18.21 3,631,602 -0.35(-1.88%)
Aug 05, 2004 18.96 19.04 18.55 18.56 2,388,589 -0.38(-1.99%)
Aug 04, 2004 19.05 19.06 18.75 18.93 1,983,357 -0.13(-0.68%)
Aug 03, 2004 19.44 19.52 19.05 19.06 2,903,528 -0.38(-1.97%)
Aug 02, 2004 19.17 19.49 18.96 19.45 1,942,308 +0.18(+0.96%)
Jul 30, 2004 19.27 19.43 19.11 19.26 3,077,804 -0.01(-0.04%)
Jul 29, 2004 19.84 19.89 19.00 19.27 4,352,663 +0.01(+0.04%)
Jul 28, 2004 19.52 19.52 18.57 19.26 4,631,534 -0.25(-1.26%)
Jul 27, 2004 19.54 19.69 19.37 19.51 1,529,626 -0.01(-0.07%)
Jul 26, 2004 19.50 19.69 19.47 19.52 1,845,309 +0.03(+0.14%)
Jul 23, 2004 19.55 19.69 19.39 19.50 1,364,407 -0.02(-0.11%)
Jul 22, 2004 19.51 19.65 19.39 19.52 2,653,582 -0.14(-0.73%)
Jul 21, 2004 20.18 20.26 19.66 19.66 1,683,888 -0.41(-2.05%)
Jul 20, 2004 19.93 20.14 19.84 20.07 1,415,097 +0.09(+0.45%)
Jul 19, 2004 20.02 20.15 19.85 19.98 973,053 +0.01(+0.07%)
Jul 16, 2004 20.32 20.34 19.93 19.97 1,535,177 -0.18(-0.92%)
Jul 15, 2004 20.08 20.31 19.95 20.15 1,263,318 +0.07(+0.34%)
Jul 14, 2004 20.38 20.40 19.95 20.08 2,033,609 -0.31(-1.54%)
Jul 13, 2004 20.35 20.50 20.06 20.40 1,789,506 +0.05(+0.27%)
Jul 12, 2004 19.88 20.44 19.84 20.34 2,472,148 +0.53(+2.66%)
Jul 09, 2004 20.33 20.35 19.75 19.82 3,350,686 -0.48(-2.36%)
Jul 08, 2004 20.58 20.69 20.26 20.30 2,365,800 -0.28(-1.36%)
Jul 07, 2004 20.47 20.60 20.30 20.58 2,356,597 +0.01(+0.03%)
Jul 06, 2004 20.19 20.65 20.10 20.57 3,499,544 +0.22(+1.08%)
Jul 02, 2004 20.37 20.39 20.16 20.35 1,500,848 -0.10(-0.50%)
Jul 01, 2004 20.98 20.99 20.21 20.45 3,501,296 -0.53(-2.51%)
Jun 30, 2004 21.04 21.05 20.66 20.98 3,240,248 -0.05(-0.26%)
Jun 29, 2004 20.62 21.04 20.62 21.04 3,836,993 +0.42(+2.03%)
Jun 28, 2004 20.43 20.67 20.17 20.62 6,018,584 +0.29(+1.41%)
Jun 25, 2004 20.54 20.54 19.99 20.33 4,827,430 -0.19(-0.93%)
Jun 24, 2004 20.43 20.65 20.35 20.52 4,619,702 +0.10(+0.47%)
Jun 23, 2004 20.33 20.47 20.21 20.43 2,596,610 +0.08(+0.40%)
Jun 22, 2004 20.19 20.41 20.16 20.34 2,186,265 +0.21(+1.05%)
Jun 21, 2004 20.14 20.32 20.10 20.13 2,544,605 -0.02(-0.10%)
Jun 18, 2004 20.25 20.29 20.02 20.15 2,571,338 -0.10(-0.51%)
Jun 17, 2004 20.37 20.41 20.16 20.26 2,663,954 -0.08(-0.40%)
Jun 16, 2004 20.26 20.43 20.24 20.34 2,515,826 +0.15(+0.75%)
Jun 15, 2004 20.35 20.40 20.08 20.19 3,251,934 -0.02(-0.10%)
Jun 14, 2004 20.19 20.33 20.12 20.21 1,695,283 -0.10(-0.47%)
Jun 10, 2004 20.35 20.50 20.18 20.30 2,793,529 +0.12(+0.61%)
Jun 09, 2004 20.22 20.26 20.06 20.18 2,249,519 -0.07(-0.34%)
Jun 08, 2004 19.89 20.25 19.81 20.25 3,375,228 +0.36(+1.82%)
Jun 07, 2004 19.61 19.91 19.58 19.89 1,645,323 +0.41(+2.11%)
Jun 04, 2004 19.44 19.64 19.35 19.48 2,136,451 +0.16(+0.81%)
Jun 03, 2004 19.63 19.70 19.25 19.32 2,469,664 -0.31(-1.60%)
Jun 02, 2004 19.54 19.67 19.29 19.63 2,089,266 +0.25(+1.27%)
Jun 01, 2004 19.69 19.71 19.24 19.39 3,122,213 -0.30(-1.53%)
May 28, 2004 20.00 20.02 19.56 19.69 1,787,315 -0.24(-1.20%)
May 27, 2004 19.82 20.11 19.80 19.93 1,816,823 +0.08(+0.38%)
May 26, 2004 19.69 19.90 19.65 19.85 2,175,309 +0.23(+1.15%)
May 25, 2004 19.32 19.77 19.24 19.63 2,266,172 +0.38(+1.96%)
May 24, 2004 19.50 19.67 19.20 19.25 1,720,555 -0.13(-0.67%)
May 21, 2004 19.17 19.41 19.09 19.38 2,023,676 +0.27(+1.40%)
May 20, 2004 19.15 19.30 19.07 19.11 2,557,022 +0.10(+0.54%)
May 19, 2004 19.24 19.52 18.99 19.01 2,776,437 -0.12(-0.61%)
May 18, 2004 19.06 19.20 18.91 19.13 1,496,611 +0.13(+0.68%)
May 17, 2004 19.43 19.43 18.93 19.00 1,695,721 -0.49(-2.49%)
May 14, 2004 19.20 19.58 19.18 19.48 2,460,461 +0.32(+1.68%)
May 13, 2004 19.11 19.24 18.89 19.16 1,836,836 -0.08(-0.39%)
May 12, 2004 19.27 19.28 19.00 19.24 1,812,733 -0.10(-0.53%)
May 11, 2004 19.29 19.37 19.02 19.34 2,710,992 -0.01(-0.04%)
May 10, 2004 19.32 19.59 19.03 19.35 2,202,772 -0.14(-0.70%)
May 07, 2004 19.65 19.79 19.43 19.48 1,859,187 -0.23(-1.18%)
May 06, 2004 19.85 19.91 19.54 19.71 1,864,300 -0.16(-0.83%)
May 05, 2004 19.78 19.91 19.69 19.88 1,563,663 +0.05(+0.28%)
May 04, 2004 19.71 19.95 19.71 19.82 3,225,201 +0.20(+1.01%)
May 03, 2004 19.43 19.75 19.27 19.63 4,757,603 +0.18(+0.95%)
Apr 30, 2004 19.75 19.87 19.37 19.44 3,430,447 -0.38(-1.90%)
Apr 29, 2004 20.30 20.30 19.69 19.82 3,686,675 -0.49(-2.39%)
Apr 28, 2004 20.34 20.37 20.11 20.30 2,383,038 -0.04(-0.20%)
Apr 27, 2004 20.42 20.60 20.30 20.34 2,218,111 -0.04(-0.20%)
Apr 26, 2004 20.44 20.54 20.28 20.39 1,262,880 +0.00(+0.00%)
Apr 23, 2004 20.54 20.58 20.33 20.39 2,451,550 -0.12(-0.57%)
Apr 22, 2004 20.50 20.65 20.32 20.50 4,308,985 +0.14(+0.71%)
Apr 21, 2004 20.49 20.57 20.35 20.36 3,295,905 -0.13(-0.63%)
Apr 20, 2004 20.53 20.59 20.45 20.49 4,636,939 -0.08(-0.37%)
Apr 19, 2004 20.33 20.57 20.30 20.56 3,067,871 +0.24(+1.18%)
Apr 16, 2004 20.43 20.43 20.25 20.32 2,694,631 -0.06(-0.30%)
Apr 15, 2004 20.55 20.64 20.25 20.39 2,212,998 -0.13(-0.63%)
Apr 14, 2004 20.56 20.67 20.45 20.52 1,528,895 -0.04(-0.20%)
Apr 13, 2004 20.76 20.82 20.47 20.56 2,079,917 -0.18(-0.89%)
Apr 12, 2004 20.65 20.86 20.64 20.74 1,216,280 +0.09(+0.43%)
Apr 08, 2004 20.88 21.02 20.64 20.65 2,188,018 -0.10(-0.46%)
Apr 07, 2004 20.97 20.97 20.66 20.75 1,684,473 -0.23(-1.11%)
Apr 06, 2004 20.88 21.00 20.64 20.98 2,185,242 +0.12(+0.56%)
Apr 05, 2004 20.84 20.88 20.59 20.86 3,004,033 +0.02(+0.10%)
Apr 02, 2004 20.86 21.22 20.67 20.84 3,866,794 +0.01(+0.07%)
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.