Skip to main content

Waste Management (NY: WM )

201.88 -1.24 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 23.65 23.80 23.47 23.71 2,774,125 -0.01(-0.03%)
Mar 30, 2010 23.85 23.85 23.63 23.71 2,476,245 -0.08(-0.32%)
Mar 29, 2010 23.82 23.93 23.65 23.79 2,464,674 +0.08(+0.35%)
Mar 26, 2010 23.62 23.85 23.56 23.71 6,143,477 +0.11(+0.47%)
Mar 25, 2010 23.81 23.81 23.60 23.60 3,151,187 -0.06(-0.26%)
Mar 24, 2010 23.80 23.82 23.40 23.66 3,507,860 -0.23(-0.95%)
Mar 23, 2010 23.70 23.91 23.58 23.89 3,633,261 +0.29(+1.23%)
Mar 22, 2010 23.44 23.62 23.41 23.60 2,849,751 +0.08(+0.32%)
Mar 19, 2010 23.53 23.73 23.40 23.52 6,368,340 +0.04(+0.18%)
Mar 18, 2010 23.44 23.54 23.38 23.48 2,611,065 +0.09(+0.38%)
Mar 17, 2010 23.41 23.53 23.33 23.39 2,408,225 +0.06(+0.27%)
Mar 16, 2010 23.27 23.40 23.19 23.33 3,187,589 +0.12(+0.53%)
Mar 15, 2010 23.00 23.23 23.00 23.20 3,036,316 +0.19(+0.84%)
Mar 12, 2010 23.03 23.07 22.83 23.01 2,769,043 -0.02(-0.09%)
Mar 11, 2010 23.03 23.05 22.80 23.03 3,111,505 -0.03(-0.12%)
Mar 10, 2010 23.09 23.13 22.91 23.06 3,501,323 -0.09(-0.39%)
Mar 09, 2010 23.12 23.16 22.96 23.15 2,802,643 +0.01(+0.06%)
Mar 08, 2010 23.37 23.37 23.10 23.14 2,389,034 -0.18(-0.77%)
Mar 05, 2010 23.16 23.31 23.09 23.31 2,359,865 +0.27(+1.17%)
Mar 04, 2010 23.07 23.18 22.94 23.05 2,018,476 -0.02(-0.09%)
Mar 03, 2010 23.08 23.25 22.96 23.07 2,293,549 -0.01(-0.03%)
Mar 02, 2010 23.06 23.16 23.00 23.07 2,454,415 +0.10(+0.42%)
Mar 01, 2010 22.75 23.03 22.73 22.98 3,492,511 +0.46(+2.03%)
Feb 26, 2010 22.53 22.60 22.36 22.52 2,756,243 -0.01(-0.03%)
Feb 25, 2010 22.26 22.53 22.11 22.53 3,676,132 +0.09(+0.39%)
Feb 24, 2010 22.32 22.50 22.17 22.44 4,638,550 +0.19(+0.86%)
Feb 23, 2010 22.46 22.70 22.19 22.25 3,735,388 -0.50(-2.22%)
Feb 22, 2010 22.85 22.85 22.65 22.75 2,046,793 -0.01(-0.06%)
Feb 19, 2010 22.38 22.83 22.25 22.77 3,784,707 +0.33(+1.46%)
Feb 18, 2010 22.44 22.56 22.28 22.44 4,055,383 -0.07(-0.30%)
Feb 17, 2010 22.57 22.64 22.40 22.51 3,042,589 +0.07(+0.30%)
Feb 16, 2010 22.16 22.57 22.10 22.44 4,323,256 +0.73(+3.36%)
Feb 12, 2010 21.61 21.71 21.71 21.71 4,980,655 -0.07(-0.31%)
Feb 11, 2010 21.64 21.82 21.35 21.78 3,865,378 +0.01(+0.03%)
Feb 10, 2010 21.86 21.92 21.52 21.77 2,014,674 -0.10(-0.44%)
Feb 09, 2010 21.59 21.94 21.52 21.86 2,958,970 +0.45(+2.10%)
Feb 08, 2010 21.74 21.79 21.41 21.41 2,547,885 -0.29(-1.32%)
Feb 05, 2010 21.65 21.91 21.39 21.70 3,905,538 +0.01(+0.03%)
Feb 04, 2010 22.01 22.12 21.64 21.69 3,632,712 -0.45(-2.03%)
Feb 03, 2010 22.12 22.21 21.97 22.14 1,570,632 -0.03(-0.12%)
Feb 02, 2010 21.95 22.25 21.92 22.17 2,758,183 +0.18(+0.81%)
Feb 01, 2010 21.96 22.14 21.71 21.99 2,689,489 +0.14(+0.62%)
Jan 29, 2010 22.06 22.18 21.79 21.86 3,480,488 -0.04(-0.19%)
Jan 28, 2010 22.32 22.32 21.71 21.90 4,048,876 -0.32(-1.44%)
Jan 27, 2010 22.17 22.33 21.92 22.22 2,747,288 +0.01(+0.06%)
Jan 26, 2010 22.19 22.44 22.00 22.21 2,569,905 -0.05(-0.24%)
Jan 25, 2010 22.58 22.58 22.23 22.26 2,448,220 -0.15(-0.67%)
Jan 22, 2010 22.59 22.90 22.39 22.41 4,143,213 -0.16(-0.73%)
Jan 21, 2010 22.98 23.18 22.53 22.57 4,844,429 -0.42(-1.84%)
Jan 20, 2010 22.95 23.02 22.52 23.00 4,745,527 -0.14(-0.59%)
Jan 19, 2010 22.68 23.14 22.63 23.13 4,402,048 +0.46(+2.01%)
Jan 15, 2010 23.43 22.68 22.68 22.68 6,017,167 -0.81(-3.45%)
Jan 14, 2010 23.67 23.70 23.41 23.49 3,638,723 -0.25(-1.03%)
Jan 13, 2010 23.78 23.87 23.64 23.73 2,871,189 -0.05(-0.23%)
Jan 12, 2010 23.59 23.80 23.39 23.79 3,213,898 +0.14(+0.61%)
Jan 11, 2010 23.43 23.68 23.38 23.64 2,539,080 +0.29(+1.26%)
Jan 08, 2010 23.13 23.41 22.96 23.35 2,128,797 +0.11(+0.47%)
Jan 07, 2010 23.15 23.27 23.07 23.24 2,062,581 +0.05(+0.24%)
Jan 06, 2010 23.10 23.29 23.04 23.19 2,399,768 -0.01(-0.03%)
Jan 05, 2010 23.34 23.34 23.04 23.19 4,342,572 -0.10(-0.44%)
Jan 04, 2010 23.19 23.37 23.10 23.30 3,018,667 +0.24(+1.04%)
Dec 31, 2009 23.22 23.06 23.06 23.06 1,975,077 -0.12(-0.53%)
Dec 30, 2009 23.19 23.31 23.07 23.18 1,712,459 -0.08(-0.32%)
Dec 29, 2009 23.14 23.29 23.05 23.26 2,300,913 +0.11(+0.47%)
Dec 28, 2009 23.06 23.15 22.95 23.15 2,342,971 +0.12(+0.53%)
Dec 24, 2009 23.03 23.15 23.02 23.02 791,253 +0.07(+0.30%)
Dec 23, 2009 22.62 22.99 22.51 22.96 3,086,673 +0.46(+2.03%)
Dec 22, 2009 22.53 22.65 22.37 22.50 1,548,759 -0.09(-0.39%)
Dec 21, 2009 22.62 23.02 22.38 22.59 3,523,464 +0.09(+0.39%)
Dec 18, 2009 22.49 22.64 22.34 22.50 6,292,647 +0.19(+0.86%)
Dec 17, 2009 22.33 22.55 22.15 22.31 3,985,480 -0.14(-0.64%)
Dec 16, 2009 22.60 22.69 22.34 22.45 4,015,210 -0.08(-0.36%)
Dec 15, 2009 22.72 22.79 22.44 22.53 3,058,743 -0.30(-1.31%)
Dec 14, 2009 22.90 22.92 22.70 22.83 2,158,783 +0.18(+0.81%)
Dec 11, 2009 22.72 22.91 22.47 22.65 2,629,486 -0.10(-0.45%)
Dec 10, 2009 22.68 22.75 22.53 22.75 2,906,061 +0.10(+0.45%)
Dec 09, 2009 22.64 22.85 22.49 22.65 2,353,443 +0.03(+0.12%)
Dec 08, 2009 22.89 22.94 22.40 22.62 2,336,110 -0.42(-1.83%)
Dec 07, 2009 22.84 23.15 22.77 23.04 1,958,272 +0.16(+0.69%)
Dec 04, 2009 22.85 23.09 22.59 22.89 2,599,216 +0.35(+1.54%)
Dec 03, 2009 22.64 22.99 22.52 22.54 2,394,362 -0.10(-0.45%)
Dec 02, 2009 22.66 22.85 22.40 22.64 2,718,552 +0.00(+0.00%)
Dec 01, 2009 22.43 22.78 22.43 22.64 2,275,010 +0.25(+1.10%)
Nov 30, 2009 22.44 22.50 22.19 22.40 2,728,964 +0.05(+0.21%)
Nov 27, 2009 22.23 22.54 22.14 22.35 1,244,007 -0.27(-1.20%)
Nov 25, 2009 22.74 22.75 22.49 22.62 2,194,913 +0.26(+1.18%)
Nov 24, 2009 22.45 22.70 22.26 22.36 2,885,114 -0.14(-0.63%)
Nov 23, 2009 22.25 22.71 22.19 22.50 3,565,701 +0.66(+3.03%)
Nov 20, 2009 21.72 21.92 21.65 21.84 2,256,663 +0.09(+0.40%)
Nov 19, 2009 21.94 22.07 21.63 21.75 2,616,998 -0.42(-1.89%)
Nov 18, 2009 22.39 22.39 22.06 22.17 1,989,661 -0.22(-1.00%)
Nov 17, 2009 22.18 22.40 22.11 22.39 2,618,422 +0.22(+1.01%)
Nov 16, 2009 21.76 22.30 21.76 22.17 3,170,476 +0.41(+1.90%)
Nov 13, 2009 21.77 22.02 21.59 21.75 3,531,300 +0.14(+0.66%)
Nov 12, 2009 21.90 21.96 21.57 21.61 3,009,602 -0.31(-1.42%)
Nov 11, 2009 22.16 22.36 21.78 21.92 3,617,179 -0.13(-0.58%)
Nov 10, 2009 21.90 22.11 21.79 22.05 2,534,813 +0.09(+0.40%)
Nov 09, 2009 21.48 21.98 21.43 21.96 2,845,078 +0.57(+2.69%)
Nov 06, 2009 21.30 21.40 21.07 21.39 2,164,722 +0.23(+1.09%)
Nov 05, 2009 20.73 21.37 20.72 21.16 3,528,137 +0.43(+2.09%)
Nov 04, 2009 20.69 21.01 20.53 20.73 3,104,594 +0.12(+0.59%)
Nov 03, 2009 20.74 20.86 20.40 20.61 2,972,322 -0.14(-0.68%)
Nov 02, 2009 20.20 20.80 20.11 20.75 3,627,852 +0.55(+2.71%)
Oct 30, 2009 20.77 21.06 20.12 20.20 4,623,203 -0.60(-2.89%)
Oct 29, 2009 20.78 20.94 20.42 20.80 3,107,668 +0.10(+0.49%)
Oct 28, 2009 20.99 21.08 20.65 20.70 3,566,301 -0.30(-1.45%)
Oct 27, 2009 20.69 21.12 20.63 21.00 2,337,123 +0.30(+1.44%)
Oct 26, 2009 20.93 21.23 20.50 20.71 3,556,993 -0.20(-0.97%)
Oct 23, 2009 21.02 21.13 20.88 20.91 2,683,030 -0.37(-1.75%)
Oct 22, 2009 21.04 21.33 20.82 21.28 3,065,657 +0.26(+1.25%)
Oct 21, 2009 20.86 21.34 20.81 21.02 3,217,920 +0.09(+0.42%)
Oct 20, 2009 20.89 20.97 20.87 20.93 2,753,743 -0.20(-0.93%)
Oct 19, 2009 21.14 21.15 20.89 21.13 3,124,884 +0.02(+0.10%)
Oct 16, 2009 21.02 21.21 20.82 21.11 3,768,065 -0.28(-1.30%)
Oct 15, 2009 20.13 21.43 20.13 21.38 9,739,733 +1.14(+5.64%)
Oct 14, 2009 19.74 20.28 19.64 20.24 5,836,939 +0.66(+3.35%)
Oct 13, 2009 19.44 19.64 19.40 19.58 3,519,532 +0.16(+0.84%)
Oct 12, 2009 19.47 19.58 19.37 19.42 2,662,775 +0.06(+0.31%)
Oct 09, 2009 19.37 19.48 19.33 19.36 3,077,246 -0.03(-0.14%)
Oct 08, 2009 19.35 19.48 19.27 19.39 3,292,603 +0.20(+1.02%)
Oct 07, 2009 19.35 19.53 19.12 19.19 4,500,172 -0.26(-1.35%)
Oct 06, 2009 19.68 19.72 19.44 19.46 4,205,729 -0.09(-0.48%)
Oct 05, 2009 19.79 19.79 19.36 19.55 2,957,081 -0.16(-0.79%)
Oct 02, 2009 19.50 19.77 19.50 19.71 3,571,697 +0.11(+0.59%)
Oct 01, 2009 19.98 20.05 19.59 19.59 3,461,799 -0.57(-2.82%)
Sep 30, 2009 20.31 20.33 20.02 20.16 4,838,766 -0.12(-0.60%)
Sep 29, 2009 20.23 20.37 20.08 20.28 2,961,760 +0.16(+0.80%)
Sep 28, 2009 19.90 20.25 19.75 20.12 2,535,864 +0.53(+2.69%)
Sep 25, 2009 19.96 20.04 19.55 19.59 3,124,611 -0.39(-1.93%)
Sep 24, 2009 20.17 20.23 19.91 19.98 3,220,531 -0.20(-0.97%)
Sep 23, 2009 20.27 20.29 19.86 20.17 4,451,120 -0.03(-0.13%)
Sep 22, 2009 20.31 20.40 20.10 20.20 4,068,648 -0.05(-0.27%)
Sep 21, 2009 20.70 20.70 20.18 20.25 3,672,440 -0.53(-2.57%)
Sep 18, 2009 20.34 20.82 20.18 20.79 6,700,769 +0.49(+2.43%)
Sep 17, 2009 20.30 20.65 20.14 20.29 4,465,392 -0.01(-0.06%)
Sep 16, 2009 20.44 20.46 20.21 20.31 3,803,033 -0.04(-0.21%)
Sep 15, 2009 20.73 20.82 20.33 20.35 4,593,526 -0.38(-1.83%)
Sep 14, 2009 20.00 20.73 20.00 20.73 5,074,663 +0.18(+0.86%)
Sep 11, 2009 20.33 20.68 20.33 20.55 3,540,291 +0.22(+1.06%)
Sep 10, 2009 20.24 20.34 20.03 20.33 3,988,391 +0.14(+0.67%)
Sep 09, 2009 19.78 20.35 19.78 20.20 5,176,233 -0.29(-1.42%)
Sep 08, 2009 20.15 20.59 19.81 20.49 3,822,729 +0.16(+0.76%)
Sep 04, 2009 20.06 20.36 19.95 20.33 2,930,830 +0.22(+1.08%)
Sep 03, 2009 19.97 20.14 19.58 20.12 3,179,890 +0.38(+1.92%)
Sep 02, 2009 19.99 19.99 19.55 19.74 4,152,680 -0.25(-1.24%)
Sep 01, 2009 20.04 20.21 19.81 19.99 3,991,652 -0.05(-0.23%)
Aug 31, 2009 19.75 20.03 19.70 20.03 2,515,994 +0.19(+0.98%)
Aug 28, 2009 20.19 20.28 19.69 19.84 3,009,245 -0.27(-1.36%)
Aug 27, 2009 20.27 20.32 19.90 20.11 2,162,928 -0.10(-0.50%)
Aug 26, 2009 20.07 20.28 19.97 20.21 1,908,844 +0.11(+0.53%)
Aug 25, 2009 20.33 20.47 20.09 20.11 2,428,087 -0.13(-0.66%)
Aug 24, 2009 20.13 20.34 20.08 20.24 2,390,378 +0.12(+0.60%)
Aug 21, 2009 20.12 20.32 20.01 20.12 3,578,165 +0.14(+0.70%)
Aug 20, 2009 19.73 20.04 19.56 19.98 2,136,063 +0.31(+1.60%)
Aug 19, 2009 19.25 19.69 19.22 19.67 2,999,984 +0.25(+1.31%)
Aug 18, 2009 19.59 19.80 19.32 19.41 4,068,450 -0.51(-2.55%)
Aug 17, 2009 19.99 20.71 19.84 19.92 2,579,403 -0.31(-1.55%)
Aug 14, 2009 20.48 20.52 20.11 20.23 3,125,476 -0.28(-1.37%)
Aug 13, 2009 20.24 21.19 20.11 20.52 6,301,146 +0.42(+2.10%)
Aug 12, 2009 19.31 20.28 19.18 20.09 6,793,739 +0.78(+4.06%)
Aug 11, 2009 19.25 19.40 19.01 19.31 4,340,707 +0.09(+0.45%)
Aug 10, 2009 19.02 19.24 18.78 19.22 3,063,773 +0.10(+0.52%)
Aug 07, 2009 18.91 19.18 18.83 19.12 4,442,037 +0.37(+2.00%)
Aug 06, 2009 19.24 19.24 18.42 18.75 6,036,879 -0.38(-1.99%)
Aug 05, 2009 19.37 19.58 19.02 19.13 2,468,849 +0.12(+0.64%)
Aug 04, 2009 18.96 19.12 18.85 19.01 4,252,710 +0.00(+0.02%)
Aug 03, 2009 18.92 19.01 18.51 19.01 5,879,796 +0.19(+1.01%)
Jul 31, 2009 18.80 19.10 18.73 18.82 5,948,718 +0.04(+0.21%)
Jul 30, 2009 19.24 19.69 18.64 18.78 11,669,933 -0.96(-4.85%)
Jul 29, 2009 19.58 19.87 19.48 19.73 5,056,774 +0.04(+0.20%)
Jul 28, 2009 19.76 20.03 19.65 19.69 5,546,626 -0.08(-0.41%)
Jul 27, 2009 19.72 19.87 19.59 19.77 3,374,506 +0.10(+0.51%)
Jul 24, 2009 19.62 19.81 19.39 19.67 2,118 -0.09(-0.44%)
Jul 23, 2009 19.35 19.85 19.18 19.76 7,077,476 +0.46(+2.36%)
Jul 22, 2009 18.68 19.50 18.68 19.30 6,902,068 +0.50(+2.67%)
Jul 21, 2009 19.06 19.18 18.68 18.80 3,699,905 -0.10(-0.53%)
Jul 20, 2009 18.92 18.96 18.77 18.90 3,468,387 +0.10(+0.53%)
Jul 17, 2009 18.86 18.88 18.62 18.80 3,842,743 -0.09(-0.50%)
Jul 16, 2009 18.53 18.94 18.45 18.90 3,767,339 +0.35(+1.88%)
Jul 15, 2009 18.47 18.59 18.29 18.55 3,554,616 +0.27(+1.46%)
Jul 14, 2009 18.27 18.30 18.10 18.28 4,485,988 +0.09(+0.52%)
Jul 13, 2009 18.06 18.21 18.02 18.19 4,339,982 +0.20(+1.12%)
Jul 10, 2009 17.85 18.03 17.66 17.99 3,488,399 +0.06(+0.34%)
Jul 09, 2009 17.87 18.01 17.72 17.93 4,491,488 +0.13(+0.75%)
Jul 08, 2009 18.03 18.07 17.61 17.79 6,568,272 -0.21(-1.15%)
Jul 07, 2009 18.29 18.31 17.98 18.00 3,654,875 -0.29(-1.61%)
Jul 06, 2009 18.27 18.57 18.14 18.29 4,869,690 -0.05(-0.26%)
Jul 02, 2009 18.61 18.73 18.32 18.34 3,602,101 -0.42(-2.25%)
Jul 01, 2009 18.92 19.10 18.72 18.76 4,919,950 -0.09(-0.46%)
Jun 30, 2009 19.14 19.14 18.73 18.85 4,210,820 -0.24(-1.26%)
Jun 29, 2009 18.94 19.14 18.87 19.09 5,064,626 +0.17(+0.92%)
Jun 26, 2009 18.87 19.02 18.66 18.92 9,681,867 -0.04(-0.21%)
Jun 25, 2009 18.82 19.04 18.74 18.96 5,080,528 +0.46(+2.50%)
Jun 24, 2009 18.28 18.66 18.19 18.49 5,180,684 +0.31(+1.73%)
Jun 23, 2009 18.51 18.61 18.16 18.18 4,639,500 -0.31(-1.67%)
Jun 22, 2009 18.81 19.08 18.41 18.49 4,433,107 -0.40(-2.13%)
Jun 19, 2009 19.10 19.22 18.80 18.89 5,921,832 -0.05(-0.25%)
Jun 18, 2009 18.85 19.13 18.68 18.94 4,521,171 +0.18(+0.96%)
Jun 17, 2009 18.66 18.98 18.56 18.76 5,825,069 +0.19(+1.05%)
Jun 16, 2009 18.87 18.87 18.43 18.56 4,772,931 -0.33(-1.75%)
Jun 15, 2009 18.99 19.13 18.68 18.89 4,165,821 -0.25(-1.31%)
Jun 12, 2009 19.06 19.19 18.87 19.14 3,154,414 +0.03(+0.14%)
Jun 11, 2009 18.87 19.33 18.85 19.12 3,652,567 +0.30(+1.60%)
Jun 10, 2009 18.74 18.88 18.61 18.82 4,553,536 +0.19(+1.01%)
Jun 09, 2009 18.76 18.78 18.49 18.63 3,610,088 -0.09(-0.46%)
Jun 08, 2009 18.80 18.87 18.47 18.72 5,236,272 -0.21(-1.13%)
Jun 05, 2009 19.18 19.30 18.88 18.93 5,193,233 -0.14(-0.74%)
Jun 04, 2009 19.23 19.34 18.99 19.07 4,768,126 -0.13(-0.70%)
Jun 03, 2009 19.08 19.24 18.95 19.20 4,549,719 -0.03(-0.13%)
Jun 02, 2009 19.16 19.41 19.12 19.23 5,295,162 -0.10(-0.53%)
Jun 01, 2009 18.70 19.34 18.68 19.33 6,841,376 +0.86(+4.68%)
May 29, 2009 18.63 18.72 18.27 18.47 6,293,725 -0.04(-0.22%)
May 28, 2009 18.74 18.82 18.25 18.51 6,710,520 -0.07(-0.36%)
May 27, 2009 18.89 19.02 18.55 18.57 5,734,653 -0.27(-1.44%)
May 26, 2009 18.73 19.08 18.40 18.85 5,839,806 +0.15(+0.78%)
May 22, 2009 18.71 18.90 18.58 18.70 3,774,316 +0.05(+0.28%)
May 21, 2009 18.69 19.14 18.46 18.65 4,478,315 -0.10(-0.53%)
May 20, 2009 19.08 19.13 18.73 18.75 6,367,769 -0.17(-0.91%)
May 19, 2009 19.00 19.13 18.57 18.92 7,575,784 +0.46(+2.51%)
May 18, 2009 17.89 18.47 17.79 18.46 5,893,528 +0.68(+3.84%)
May 15, 2009 17.87 18.03 17.63 17.77 5,833,714 -0.15(-0.81%)
May 14, 2009 17.57 18.05 17.57 17.92 5,779,364 +0.30(+1.69%)
May 13, 2009 17.62 17.85 17.55 17.62 4,265,104 -0.19(-1.04%)
May 12, 2009 17.89 17.89 17.62 17.81 4,762,938 +0.01(+0.07%)
May 11, 2009 17.72 17.88 17.63 17.79 4,551,275 -0.09(-0.52%)
May 08, 2009 17.85 18.18 17.72 17.89 6,632,191 +0.23(+1.31%)
May 07, 2009 18.19 18.19 17.49 17.65 7,596,524 -0.20(-1.11%)
May 06, 2009 17.97 17.97 17.70 17.85 7,162,748 +0.05(+0.26%)
May 05, 2009 17.68 17.85 17.63 17.81 7,641,726 +0.03(+0.19%)
May 04, 2009 17.75 17.79 17.65 17.77 7,173,313 +0.44(+2.52%)
May 01, 2009 17.62 17.80 17.23 17.34 9,915,320 -0.33(-1.87%)
Apr 30, 2009 18.04 18.16 17.50 17.67 7,439,127 -0.04(-0.22%)
Apr 29, 2009 17.89 18.54 17.60 17.71 9,914,864 -0.17(-0.93%)
Apr 28, 2009 17.50 18.08 17.48 17.87 6,006,800 +0.25(+1.43%)
Apr 27, 2009 17.65 18.13 17.53 17.62 6,582,129 -0.19(-1.08%)
Apr 24, 2009 17.77 17.95 17.57 17.81 4,926,061 +0.15(+0.83%)
Apr 23, 2009 17.88 17.88 17.39 17.67 6,221,662 -0.25(-1.40%)
Apr 22, 2009 18.08 18.20 17.83 17.92 5,448,214 -0.36(-1.99%)
Apr 21, 2009 18.10 18.36 18.06 18.28 5,192,306 +0.13(+0.73%)
Apr 20, 2009 17.97 18.22 17.85 18.15 5,826,586 -0.05(-0.29%)
Apr 17, 2009 17.86 18.27 17.78 18.20 6,701,333 +0.42(+2.38%)
Apr 16, 2009 17.88 17.97 17.49 17.78 5,010,234 -0.07(-0.41%)
Apr 15, 2009 17.63 17.87 17.62 17.85 4,453,107 +0.18(+1.01%)
Apr 14, 2009 17.43 17.78 17.40 17.67 4,450,040 +0.05(+0.30%)
Apr 13, 2009 17.32 17.73 17.24 17.62 4,225,605 +0.23(+1.33%)
Apr 09, 2009 17.60 18.15 17.18 17.39 5,318,923 +0.18(+1.04%)
Apr 08, 2009 17.24 17.30 17.05 17.21 3,747,771 +0.01(+0.04%)
Apr 07, 2009 17.32 17.45 17.08 17.20 3,907,218 -0.41(-2.33%)
Apr 06, 2009 17.38 17.68 17.08 17.61 4,134,838 +0.11(+0.61%)
Apr 03, 2009 17.37 17.55 17.04 17.51 8,408,793 +0.17(+0.99%)
Apr 02, 2009 17.31 17.72 17.02 17.34 7,709,155 +0.38(+2.27%)
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.