Skip to main content

Waste Management (NY: WM )

203.43 +1.55 (+0.77%)
Streaming Delayed Price Updated: 2:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 23.65 23.80 23.47 23.70 2,774,632 -0.01(-0.03%)
Mar 30, 2010 23.84 23.85 23.63 23.71 2,476,698 -0.08(-0.32%)
Mar 29, 2010 23.81 23.92 23.64 23.79 2,465,124 +0.08(+0.35%)
Mar 26, 2010 23.62 23.85 23.56 23.70 6,144,600 +0.11(+0.47%)
Mar 25, 2010 23.81 23.81 23.59 23.59 3,151,763 -0.06(-0.26%)
Mar 24, 2010 23.80 23.82 23.40 23.65 3,508,501 -0.23(-0.95%)
Mar 23, 2010 23.70 23.90 23.58 23.88 3,633,925 +0.29(+1.23%)
Mar 22, 2010 23.43 23.61 23.41 23.59 2,850,272 +0.08(+0.32%)
Mar 19, 2010 23.52 23.73 23.39 23.52 6,369,503 +0.04(+0.18%)
Mar 18, 2010 23.43 23.54 23.37 23.48 2,611,541 +0.09(+0.38%)
Mar 17, 2010 23.41 23.52 23.32 23.39 2,408,664 +0.06(+0.27%)
Mar 16, 2010 23.26 23.40 23.19 23.32 3,188,171 +0.12(+0.53%)
Mar 15, 2010 22.99 23.22 22.99 23.20 3,036,870 +0.19(+0.84%)
Mar 12, 2010 23.03 23.07 22.82 23.01 2,769,549 -0.02(-0.09%)
Mar 11, 2010 23.03 23.04 22.79 23.03 3,112,073 -0.03(-0.12%)
Mar 10, 2010 23.09 23.12 22.90 23.06 3,501,963 -0.09(-0.39%)
Mar 09, 2010 23.12 23.16 22.95 23.15 2,803,155 +0.01(+0.06%)
Mar 08, 2010 23.37 23.37 23.10 23.13 2,389,470 -0.18(-0.77%)
Mar 05, 2010 23.16 23.31 23.09 23.31 2,360,296 +0.27(+1.17%)
Mar 04, 2010 23.06 23.18 22.93 23.04 2,018,845 -0.02(-0.09%)
Mar 03, 2010 23.08 23.24 22.95 23.06 2,293,968 -0.01(-0.03%)
Mar 02, 2010 23.06 23.15 22.99 23.07 2,454,863 +0.10(+0.42%)
Mar 01, 2010 22.75 23.03 22.73 22.97 3,493,149 +0.46(+2.03%)
Feb 26, 2010 22.53 22.60 22.36 22.52 2,756,746 -0.01(-0.03%)
Feb 25, 2010 22.26 22.52 22.11 22.52 3,676,803 +0.09(+0.39%)
Feb 24, 2010 22.32 22.50 22.17 22.43 4,639,398 +0.19(+0.86%)
Feb 23, 2010 22.46 22.69 22.19 22.24 3,736,071 -0.50(-2.22%)
Feb 22, 2010 22.85 22.85 22.65 22.75 2,047,167 -0.01(-0.06%)
Feb 19, 2010 22.37 22.83 22.25 22.76 3,785,398 +0.33(+1.46%)
Feb 18, 2010 22.43 22.56 22.28 22.43 4,056,124 -0.07(-0.30%)
Feb 17, 2010 22.56 22.64 22.39 22.50 3,043,145 +0.07(+0.30%)
Feb 16, 2010 22.15 22.56 22.09 22.43 4,324,046 +0.73(+3.36%)
Feb 12, 2010 21.61 21.70 21.70 21.70 4,981,565 -0.07(-0.31%)
Feb 11, 2010 21.64 21.81 21.34 21.77 3,866,085 +0.01(+0.03%)
Feb 10, 2010 21.86 21.92 21.52 21.77 2,015,042 -0.10(-0.44%)
Feb 09, 2010 21.59 21.94 21.52 21.86 2,959,511 +0.45(+2.10%)
Feb 08, 2010 21.73 21.79 21.41 21.41 2,548,350 -0.29(-1.32%)
Feb 05, 2010 21.64 21.90 21.39 21.70 3,906,252 +0.01(+0.03%)
Feb 04, 2010 22.01 22.12 21.64 21.69 3,633,376 -0.45(-2.03%)
Feb 03, 2010 22.11 22.21 21.96 22.14 1,570,919 -0.03(-0.12%)
Feb 02, 2010 21.94 22.24 21.92 22.17 2,758,687 +0.18(+0.81%)
Feb 01, 2010 21.96 22.13 21.70 21.99 2,689,980 +0.14(+0.62%)
Jan 29, 2010 22.05 22.17 21.79 21.85 3,481,124 -0.04(-0.19%)
Jan 28, 2010 22.32 22.32 21.70 21.89 4,049,616 -0.32(-1.44%)
Jan 27, 2010 22.17 22.32 21.92 22.22 2,747,790 +0.01(+0.06%)
Jan 26, 2010 22.18 22.44 22.00 22.20 2,570,375 -0.05(-0.25%)
Jan 25, 2010 22.58 22.58 22.23 22.26 2,448,667 -0.15(-0.67%)
Jan 22, 2010 22.59 22.90 22.39 22.41 4,143,970 -0.16(-0.72%)
Jan 21, 2010 22.98 23.18 22.52 22.57 4,845,314 -0.42(-1.84%)
Jan 20, 2010 22.95 23.01 22.52 22.99 4,746,394 -0.14(-0.59%)
Jan 19, 2010 22.68 23.14 22.62 23.13 4,402,853 +0.46(+2.02%)
Jan 15, 2010 23.43 22.67 22.67 22.67 6,018,267 -0.81(-3.46%)
Jan 14, 2010 23.67 23.70 23.40 23.48 3,639,387 -0.25(-1.03%)
Jan 13, 2010 23.78 23.87 23.63 23.73 2,871,713 -0.05(-0.23%)
Jan 12, 2010 23.59 23.80 23.39 23.78 3,214,485 +0.14(+0.61%)
Jan 11, 2010 23.43 23.67 23.37 23.64 2,539,543 +0.29(+1.26%)
Jan 08, 2010 23.13 23.41 22.96 23.35 2,129,186 +0.11(+0.47%)
Jan 07, 2010 23.14 23.27 23.06 23.24 2,062,958 +0.05(+0.24%)
Jan 06, 2010 23.10 23.29 23.03 23.18 2,400,207 -0.01(-0.03%)
Jan 05, 2010 23.33 23.33 23.03 23.19 4,343,365 -0.10(-0.44%)
Jan 04, 2010 23.19 23.36 23.10 23.29 3,019,219 +0.24(+1.03%)
Dec 31, 2009 23.21 23.05 23.05 23.05 1,975,438 -0.12(-0.53%)
Dec 30, 2009 23.18 23.31 23.06 23.18 1,712,772 -0.07(-0.32%)
Dec 29, 2009 23.14 23.29 23.05 23.25 2,301,334 +0.11(+0.47%)
Dec 28, 2009 23.05 23.15 22.95 23.14 2,343,399 +0.12(+0.53%)
Dec 24, 2009 23.03 23.15 23.01 23.02 791,398 +0.07(+0.30%)
Dec 23, 2009 22.62 22.99 22.50 22.95 3,087,237 +0.46(+2.03%)
Dec 22, 2009 22.52 22.64 22.37 22.50 1,549,042 -0.09(-0.39%)
Dec 21, 2009 22.62 23.02 22.37 22.58 3,524,108 +0.09(+0.39%)
Dec 18, 2009 22.48 22.63 22.33 22.50 6,293,797 +0.19(+0.86%)
Dec 17, 2009 22.32 22.54 22.15 22.30 3,986,208 -0.14(-0.64%)
Dec 16, 2009 22.60 22.69 22.34 22.45 4,015,944 -0.08(-0.36%)
Dec 15, 2009 22.72 22.78 22.43 22.53 3,059,302 -0.30(-1.31%)
Dec 14, 2009 22.90 22.91 22.70 22.83 2,159,177 +0.18(+0.81%)
Dec 11, 2009 22.72 22.90 22.47 22.64 2,629,966 -0.10(-0.45%)
Dec 10, 2009 22.68 22.75 22.52 22.75 2,906,592 +0.10(+0.45%)
Dec 09, 2009 22.63 22.84 22.49 22.64 2,353,873 +0.03(+0.12%)
Dec 08, 2009 22.89 22.94 22.40 22.62 2,336,537 -0.42(-1.83%)
Dec 07, 2009 22.84 23.14 22.77 23.04 1,958,630 +0.16(+0.69%)
Dec 04, 2009 22.84 23.08 22.59 22.88 2,599,691 +0.35(+1.54%)
Dec 03, 2009 22.63 22.99 22.52 22.54 2,394,800 -0.10(-0.45%)
Dec 02, 2009 22.65 22.84 22.39 22.64 2,719,049 +0.00(+0.00%)
Dec 01, 2009 22.43 22.77 22.43 22.64 2,275,426 +0.25(+1.10%)
Nov 30, 2009 22.44 22.49 22.19 22.39 2,729,463 +0.05(+0.21%)
Nov 27, 2009 22.22 22.53 22.14 22.34 1,244,234 -0.27(-1.20%)
Nov 25, 2009 22.74 22.75 22.49 22.62 2,195,314 +0.26(+1.18%)
Nov 24, 2009 22.45 22.70 22.26 22.35 2,885,641 -0.14(-0.63%)
Nov 23, 2009 22.24 22.71 22.19 22.49 3,566,353 +0.66(+3.03%)
Nov 20, 2009 21.72 21.91 21.64 21.83 2,257,076 +0.09(+0.40%)
Nov 19, 2009 21.93 22.06 21.63 21.74 2,617,476 -0.42(-1.89%)
Nov 18, 2009 22.39 22.39 22.05 22.16 1,990,024 -0.22(-1.00%)
Nov 17, 2009 22.18 22.40 22.10 22.39 2,618,901 +0.22(+1.01%)
Nov 16, 2009 21.76 22.29 21.76 22.16 3,171,055 +0.41(+1.90%)
Nov 13, 2009 21.77 22.02 21.59 21.75 3,531,945 +0.14(+0.66%)
Nov 12, 2009 21.90 21.96 21.57 21.61 3,010,152 -0.31(-1.42%)
Nov 11, 2009 22.16 22.35 21.78 21.92 3,617,840 -0.13(-0.58%)
Nov 10, 2009 21.90 22.11 21.78 22.05 2,535,276 +0.09(+0.40%)
Nov 09, 2009 21.48 21.97 21.43 21.96 2,845,598 +0.57(+2.69%)
Nov 06, 2009 21.30 21.40 21.07 21.39 2,165,117 +0.23(+1.09%)
Nov 05, 2009 20.72 21.36 20.72 21.16 3,528,782 +0.43(+2.09%)
Nov 04, 2009 20.68 21.01 20.53 20.72 3,105,161 +0.12(+0.59%)
Nov 03, 2009 20.74 20.85 20.39 20.60 2,972,865 -0.14(-0.68%)
Nov 02, 2009 20.20 20.80 20.11 20.74 3,628,515 +0.55(+2.71%)
Oct 30, 2009 20.76 21.06 20.12 20.20 4,624,048 -0.60(-2.89%)
Oct 29, 2009 20.78 20.93 20.41 20.80 3,108,236 +0.10(+0.49%)
Oct 28, 2009 20.99 21.08 20.65 20.70 3,566,952 -0.30(-1.45%)
Oct 27, 2009 20.68 21.11 20.63 21.00 2,337,550 +0.30(+1.44%)
Oct 26, 2009 20.93 21.23 20.50 20.70 3,557,643 -0.20(-0.97%)
Oct 23, 2009 21.02 21.13 20.88 20.91 2,683,520 -0.37(-1.75%)
Oct 22, 2009 21.03 21.32 20.82 21.28 3,066,217 +0.26(+1.25%)
Oct 21, 2009 20.86 21.34 20.80 21.01 3,218,508 +0.09(+0.42%)
Oct 20, 2009 20.89 20.97 20.86 20.93 2,754,246 -0.20(-0.93%)
Oct 19, 2009 21.14 21.15 20.89 21.12 3,125,455 +0.02(+0.10%)
Oct 16, 2009 21.01 21.21 20.82 21.10 3,768,753 -0.28(-1.30%)
Oct 15, 2009 20.13 21.43 20.13 21.38 9,741,513 +1.14(+5.64%)
Oct 14, 2009 19.74 20.28 19.63 20.24 5,838,005 +0.66(+3.35%)
Oct 13, 2009 19.43 19.63 19.40 19.58 3,520,175 +0.16(+0.84%)
Oct 12, 2009 19.47 19.57 19.36 19.42 2,663,261 +0.06(+0.31%)
Oct 09, 2009 19.36 19.48 19.33 19.36 3,077,808 -0.03(-0.14%)
Oct 08, 2009 19.34 19.47 19.27 19.38 3,293,205 +0.20(+1.02%)
Oct 07, 2009 19.35 19.53 19.11 19.19 4,500,994 -0.26(-1.36%)
Oct 06, 2009 19.68 19.72 19.44 19.45 4,206,498 -0.09(-0.48%)
Oct 05, 2009 19.79 19.79 19.36 19.55 2,957,622 -0.16(-0.79%)
Oct 02, 2009 19.50 19.77 19.50 19.70 3,572,349 +0.11(+0.59%)
Oct 01, 2009 19.98 20.04 19.59 19.59 3,462,431 -0.57(-2.82%)
Sep 30, 2009 20.31 20.33 20.02 20.16 4,839,650 -0.12(-0.60%)
Sep 29, 2009 20.23 20.36 20.08 20.28 2,962,301 +0.16(+0.80%)
Sep 28, 2009 19.89 20.24 19.75 20.11 2,536,327 +0.53(+2.69%)
Sep 25, 2009 19.95 20.03 19.55 19.59 3,125,182 -0.39(-1.93%)
Sep 24, 2009 20.16 20.22 19.91 19.97 3,221,119 -0.20(-0.97%)
Sep 23, 2009 20.27 20.29 19.86 20.17 4,451,933 -0.03(-0.13%)
Sep 22, 2009 20.31 20.40 20.09 20.20 4,069,391 -0.05(-0.27%)
Sep 21, 2009 20.70 20.70 20.18 20.25 3,673,111 -0.53(-2.57%)
Sep 18, 2009 20.34 20.82 20.18 20.78 6,701,993 +0.49(+2.43%)
Sep 17, 2009 20.30 20.64 20.13 20.29 4,466,208 -0.01(-0.06%)
Sep 16, 2009 20.43 20.46 20.21 20.30 3,803,728 -0.04(-0.21%)
Sep 15, 2009 20.72 20.82 20.32 20.34 4,594,365 -0.38(-1.83%)
Sep 14, 2009 19.99 20.73 19.99 20.72 5,075,590 +0.18(+0.86%)
Sep 11, 2009 20.33 20.68 20.33 20.55 3,540,938 +0.22(+1.06%)
Sep 10, 2009 20.24 20.34 20.03 20.33 3,989,120 +0.14(+0.67%)
Sep 09, 2009 19.78 20.34 19.78 20.20 5,177,178 -0.29(-1.42%)
Sep 08, 2009 20.14 20.59 19.80 20.49 3,823,428 +0.16(+0.76%)
Sep 04, 2009 20.05 20.36 19.95 20.33 2,931,366 +0.22(+1.08%)
Sep 03, 2009 19.97 20.13 19.58 20.11 3,180,471 +0.38(+1.92%)
Sep 02, 2009 19.99 19.99 19.54 19.74 4,153,439 -0.25(-1.24%)
Sep 01, 2009 20.04 20.21 19.81 19.98 3,992,381 -0.05(-0.23%)
Aug 31, 2009 19.75 20.03 19.70 20.03 2,516,453 +0.19(+0.98%)
Aug 28, 2009 20.18 20.28 19.69 19.84 3,009,795 -0.27(-1.36%)
Aug 27, 2009 20.26 20.31 19.90 20.11 2,163,323 -0.10(-0.50%)
Aug 26, 2009 20.07 20.28 19.96 20.21 1,909,193 +0.11(+0.53%)
Aug 25, 2009 20.32 20.47 20.09 20.10 2,428,531 -0.13(-0.66%)
Aug 24, 2009 20.13 20.33 20.08 20.24 2,390,815 +0.12(+0.60%)
Aug 21, 2009 20.12 20.31 20.01 20.12 3,578,819 +0.14(+0.70%)
Aug 20, 2009 19.72 20.04 19.56 19.98 2,136,453 +0.31(+1.60%)
Aug 19, 2009 19.25 19.69 19.21 19.66 3,000,532 +0.25(+1.31%)
Aug 18, 2009 19.58 19.80 19.32 19.41 4,069,193 -0.51(-2.55%)
Aug 17, 2009 19.98 20.71 19.84 19.92 2,579,874 -0.31(-1.55%)
Aug 14, 2009 20.48 20.51 20.10 20.23 3,126,047 -0.28(-1.37%)
Aug 13, 2009 20.24 21.19 20.11 20.51 6,302,297 +0.42(+2.10%)
Aug 12, 2009 19.31 20.27 19.18 20.09 6,794,980 +0.78(+4.06%)
Aug 11, 2009 19.25 19.39 19.01 19.31 4,341,500 +0.09(+0.45%)
Aug 10, 2009 19.01 19.24 18.77 19.22 3,064,333 +0.10(+0.52%)
Aug 07, 2009 18.91 19.18 18.83 19.12 4,442,848 +0.37(+2.00%)
Aug 06, 2009 19.23 19.23 18.42 18.75 6,037,982 -0.38(-1.99%)
Aug 05, 2009 19.37 19.58 19.02 19.13 2,469,300 +0.12(+0.64%)
Aug 04, 2009 18.96 19.11 18.85 19.00 4,253,487 +0.00(+0.02%)
Aug 03, 2009 18.92 19.01 18.50 19.00 5,880,870 +0.19(+1.01%)
Jul 31, 2009 18.80 19.10 18.73 18.81 5,949,805 +0.04(+0.21%)
Jul 30, 2009 19.24 19.68 18.64 18.77 11,672,064 -0.96(-4.85%)
Jul 29, 2009 19.58 19.86 19.48 19.73 5,057,698 +0.04(+0.20%)
Jul 28, 2009 19.76 20.02 19.65 19.69 5,547,639 -0.08(-0.41%)
Jul 27, 2009 19.72 19.87 19.59 19.77 3,375,123 +0.10(+0.51%)
Jul 24, 2009 19.62 19.80 19.39 19.67 2,118 -0.09(-0.44%)
Jul 23, 2009 19.35 19.84 19.17 19.76 7,078,769 +0.45(+2.36%)
Jul 22, 2009 18.68 19.50 18.68 19.30 6,903,328 +0.50(+2.67%)
Jul 21, 2009 19.05 19.18 18.67 18.80 3,700,581 -0.10(-0.53%)
Jul 20, 2009 18.91 18.96 18.77 18.90 3,469,021 +0.10(+0.53%)
Jul 17, 2009 18.85 18.87 18.61 18.80 3,843,445 -0.09(-0.50%)
Jul 16, 2009 18.52 18.94 18.45 18.89 3,768,027 +0.35(+1.88%)
Jul 15, 2009 18.46 18.59 18.29 18.54 3,555,266 +0.27(+1.46%)
Jul 14, 2009 18.26 18.30 18.10 18.28 4,486,808 +0.09(+0.52%)
Jul 13, 2009 18.06 18.20 18.02 18.18 4,340,775 +0.20(+1.12%)
Jul 10, 2009 17.85 18.03 17.66 17.98 3,489,036 +0.06(+0.34%)
Jul 09, 2009 17.86 18.00 17.71 17.92 4,492,308 +0.13(+0.75%)
Jul 08, 2009 18.03 18.07 17.61 17.79 6,569,472 -0.21(-1.15%)
Jul 07, 2009 18.28 18.30 17.98 18.00 3,655,543 -0.29(-1.61%)
Jul 06, 2009 18.27 18.56 18.14 18.29 4,870,580 -0.05(-0.26%)
Jul 02, 2009 18.61 18.73 18.32 18.34 3,602,759 -0.42(-2.25%)
Jul 01, 2009 18.91 19.09 18.72 18.76 4,920,848 -0.09(-0.46%)
Jun 30, 2009 19.14 19.14 18.73 18.85 4,211,589 -0.24(-1.26%)
Jun 29, 2009 18.94 19.13 18.87 19.09 5,065,552 +0.17(+0.92%)
Jun 26, 2009 18.87 19.01 18.66 18.91 9,683,636 -0.04(-0.21%)
Jun 25, 2009 18.81 19.04 18.73 18.95 5,081,456 +0.46(+2.50%)
Jun 24, 2009 18.28 18.66 18.18 18.49 5,181,630 +0.31(+1.73%)
Jun 23, 2009 18.50 18.61 18.16 18.18 4,640,348 -0.31(-1.67%)
Jun 22, 2009 18.81 19.07 18.41 18.48 4,433,917 -0.40(-2.13%)
Jun 19, 2009 19.10 19.21 18.80 18.89 5,922,913 -0.05(-0.25%)
Jun 18, 2009 18.85 19.13 18.67 18.93 4,521,997 +0.18(+0.96%)
Jun 17, 2009 18.65 18.97 18.56 18.75 5,826,133 +0.19(+1.05%)
Jun 16, 2009 18.87 18.87 18.43 18.56 4,773,802 -0.33(-1.75%)
Jun 15, 2009 18.99 19.13 18.68 18.89 4,166,582 -0.25(-1.31%)
Jun 12, 2009 19.06 19.19 18.87 19.14 3,154,990 +0.03(+0.14%)
Jun 11, 2009 18.87 19.33 18.85 19.11 3,653,234 +0.30(+1.60%)
Jun 10, 2009 18.74 18.87 18.61 18.81 4,554,367 +0.19(+1.01%)
Jun 09, 2009 18.75 18.78 18.49 18.63 3,610,747 -0.09(-0.46%)
Jun 08, 2009 18.80 18.87 18.46 18.71 5,237,228 -0.21(-1.13%)
Jun 05, 2009 19.17 19.29 18.88 18.93 5,194,181 -0.14(-0.74%)
Jun 04, 2009 19.23 19.33 18.99 19.07 4,768,997 -0.13(-0.70%)
Jun 03, 2009 19.07 19.24 18.95 19.20 4,550,550 -0.03(-0.13%)
Jun 02, 2009 19.15 19.41 19.11 19.23 5,296,129 -0.10(-0.53%)
Jun 01, 2009 18.69 19.34 18.67 19.33 6,842,626 +0.86(+4.68%)
May 29, 2009 18.63 18.72 18.27 18.46 6,294,875 -0.04(-0.22%)
May 28, 2009 18.73 18.81 18.25 18.50 6,711,746 -0.07(-0.36%)
May 27, 2009 18.88 19.02 18.55 18.57 5,735,700 -0.27(-1.44%)
May 26, 2009 18.72 19.07 18.39 18.84 5,840,872 +0.15(+0.78%)
May 22, 2009 18.70 18.90 18.58 18.70 3,775,005 +0.05(+0.28%)
May 21, 2009 18.68 19.14 18.46 18.64 4,479,133 -0.10(-0.53%)
May 20, 2009 19.07 19.13 18.73 18.74 6,368,932 -0.17(-0.91%)
May 19, 2009 19.00 19.13 18.57 18.92 7,577,167 +0.46(+2.51%)
May 18, 2009 17.89 18.47 17.78 18.45 5,894,604 +0.68(+3.84%)
May 15, 2009 17.87 18.02 17.63 17.77 5,834,780 -0.15(-0.81%)
May 14, 2009 17.57 18.05 17.57 17.92 5,780,420 +0.30(+1.69%)
May 13, 2009 17.62 17.85 17.55 17.62 4,265,883 -0.19(-1.04%)
May 12, 2009 17.89 17.89 17.62 17.80 4,763,808 +0.01(+0.07%)
May 11, 2009 17.72 17.88 17.63 17.79 4,552,106 -0.09(-0.52%)
May 08, 2009 17.85 18.18 17.72 17.88 6,633,402 +0.23(+1.31%)
May 07, 2009 18.19 18.19 17.49 17.65 7,597,911 -0.20(-1.11%)
May 06, 2009 17.96 17.96 17.70 17.85 7,164,056 +0.05(+0.26%)
May 05, 2009 17.68 17.84 17.62 17.80 7,643,121 +0.03(+0.19%)
May 04, 2009 17.75 17.78 17.65 17.77 7,174,623 +0.44(+2.52%)
May 01, 2009 17.62 17.80 17.23 17.33 9,917,131 -0.33(-1.87%)
Apr 30, 2009 18.04 18.16 17.50 17.66 7,440,485 -0.04(-0.22%)
Apr 29, 2009 17.88 18.54 17.60 17.70 9,916,675 -0.17(-0.93%)
Apr 28, 2009 17.49 18.08 17.47 17.87 6,007,897 +0.25(+1.43%)
Apr 27, 2009 17.65 18.13 17.53 17.62 6,583,331 -0.19(-1.08%)
Apr 24, 2009 17.77 17.94 17.57 17.81 4,926,960 +0.15(+0.82%)
Apr 23, 2009 17.88 17.88 17.39 17.66 6,222,798 -0.25(-1.40%)
Apr 22, 2009 18.07 18.20 17.82 17.92 5,449,209 -0.36(-1.99%)
Apr 21, 2009 18.09 18.35 18.05 18.28 5,193,254 +0.13(+0.73%)
Apr 20, 2009 17.97 18.21 17.85 18.15 5,827,650 -0.05(-0.29%)
Apr 17, 2009 17.86 18.27 17.78 18.20 6,702,557 +0.42(+2.38%)
Apr 16, 2009 17.88 17.96 17.49 17.78 5,011,149 -0.07(-0.41%)
Apr 15, 2009 17.62 17.86 17.62 17.85 4,453,920 +0.18(+1.01%)
Apr 14, 2009 17.43 17.78 17.39 17.67 4,450,852 +0.05(+0.30%)
Apr 13, 2009 17.32 17.73 17.24 17.62 4,226,376 +0.23(+1.33%)
Apr 09, 2009 17.60 18.15 17.18 17.39 5,319,895 +0.18(+1.04%)
Apr 08, 2009 17.23 17.29 17.05 17.21 3,748,455 +0.01(+0.04%)
Apr 07, 2009 17.31 17.45 17.07 17.20 3,907,931 -0.41(-2.33%)
Apr 06, 2009 17.38 17.68 17.07 17.61 4,135,593 +0.11(+0.61%)
Apr 03, 2009 17.37 17.55 17.04 17.51 8,410,328 +0.17(+0.99%)
Apr 02, 2009 17.31 17.72 17.02 17.33 7,710,563 +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.