Skip to main content

Waste Management (NY: WM )

213.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 106.86 107.83 104.97 105.14 2,750,209 -1.31(-1.23%)
Feb 25, 2021 105.81 107.61 105.81 106.45 2,707,543 +0.38(+0.36%)
Feb 24, 2021 104.61 106.16 104.30 106.07 3,244,598 +1.85(+1.77%)
Feb 23, 2021 104.63 106.68 103.45 104.22 3,050,531 -0.61(-0.58%)
Feb 22, 2021 105.39 105.47 103.58 104.83 3,449,539 -1.02(-0.96%)
Feb 19, 2021 107.66 107.66 105.11 105.84 3,094,987 -1.71(-1.59%)
Feb 18, 2021 105.36 107.75 105.33 107.55 3,844,645 +1.16(+1.09%)
Feb 17, 2021 106.34 106.97 106.13 106.39 2,203,262 -0.37(-0.35%)
Feb 16, 2021 106.41 107.89 106.31 106.76 2,191,364 -0.62(-0.57%)
Feb 12, 2021 106.99 107.46 106.54 107.38 1,184,627 +0.03(+0.03%)
Feb 11, 2021 108.09 108.23 107.04 107.35 1,360,304 -0.45(-0.41%)
Feb 10, 2021 108.33 108.49 106.61 107.80 1,828,673 +0.13(+0.12%)
Feb 09, 2021 108.45 108.82 107.58 107.66 1,218,940 -0.79(-0.73%)
Feb 08, 2021 108.17 108.80 107.76 108.45 1,706,645 +0.62(+0.57%)
Feb 05, 2021 107.70 108.66 107.44 107.83 1,501,034 +0.62(+0.58%)
Feb 04, 2021 106.36 107.61 106.08 107.22 1,272,326 +0.81(+0.77%)
Feb 03, 2021 107.04 107.42 106.24 106.40 1,416,580 -0.74(-0.69%)
Feb 02, 2021 107.06 108.00 106.75 107.14 1,665,881 +0.86(+0.81%)
Feb 01, 2021 106.09 106.75 105.39 106.28 1,296,847 +0.73(+0.69%)
Jan 29, 2021 105.70 106.80 104.72 105.55 1,995,262 -0.75(-0.70%)
Jan 28, 2021 105.61 108.53 105.53 106.30 2,059,337 +1.09(+1.04%)
Jan 27, 2021 107.29 107.36 104.44 105.21 2,641,541 -2.83(-2.62%)
Jan 26, 2021 108.57 108.60 107.77 108.04 1,802,800 -0.23(-0.21%)
Jan 25, 2021 109.38 110.00 108.04 108.27 1,626,874 -1.11(-1.01%)
Jan 22, 2021 108.51 109.80 107.92 109.38 2,086,387 +0.74(+0.68%)
Jan 21, 2021 108.96 109.23 107.11 108.64 2,392,499 -0.45(-0.41%)
Jan 20, 2021 109.10 109.84 108.88 109.08 2,021,025 +0.04(+0.03%)
Jan 19, 2021 109.57 110.30 108.83 109.05 1,726,026 +0.28(+0.25%)
Jan 15, 2021 108.33 109.51 108.18 108.77 4,006,872 +0.08(+0.07%)
Jan 14, 2021 110.58 110.71 108.50 108.69 1,693,041 -1.49(-1.35%)
Jan 13, 2021 110.11 110.78 109.61 110.18 1,523,779 -0.18(-0.16%)
Jan 12, 2021 111.12 111.54 109.53 110.36 1,558,013 -0.61(-0.55%)
Jan 11, 2021 111.50 112.00 110.61 110.97 1,625,857 -1.48(-1.32%)
Jan 08, 2021 112.25 112.78 111.15 112.45 1,447,772 +0.52(+0.47%)
Jan 07, 2021 111.41 112.25 110.82 111.93 1,927,512 +0.28(+0.25%)
Jan 06, 2021 109.80 112.30 109.24 111.65 1,706,325 +2.42(+2.21%)
Jan 05, 2021 108.57 109.44 108.14 109.24 1,408,158 +0.36(+0.33%)
Jan 04, 2021 111.88 111.95 108.33 108.88 1,825,613 -2.94(-2.63%)
Dec 31, 2020 111.81 111.81 111.81 776,169 +0.95(+0.86%)
Dec 30, 2020 110.81 111.37 110.42 110.87 776,169 +0.11(+0.09%)
Dec 29, 2020 112.36 112.73 110.49 110.76 911,118 -1.20(-1.08%)
Dec 28, 2020 111.41 112.16 110.65 111.97 1,236,256 +1.03(+0.93%)
Dec 24, 2020 110.42 110.95 110.18 110.93 491,485 +0.71(+0.65%)
Dec 23, 2020 111.70 112.17 110.20 110.22 1,009,394 -1.58(-1.42%)
Dec 22, 2020 110.73 111.90 109.96 111.81 1,787,866 +1.34(+1.21%)
Dec 21, 2020 110.45 110.66 108.25 110.47 1,468,427 -0.85(-0.77%)
Dec 18, 2020 111.73 112.48 110.86 111.32 3,409,601 -0.09(-0.09%)
Dec 17, 2020 110.50 112.21 110.33 111.42 1,994,019 +1.36(+1.23%)
Dec 16, 2020 110.60 111.06 109.87 110.06 1,051,775 -0.66(-0.60%)
Dec 15, 2020 110.01 110.76 109.57 110.72 1,560,280 +1.90(+1.74%)
Dec 14, 2020 109.96 110.78 108.78 108.83 1,294,840 -0.60(-0.55%)
Dec 11, 2020 108.88 110.14 108.24 109.43 1,504,093 +0.45(+0.41%)
Dec 10, 2020 110.12 110.60 108.76 108.98 1,764,339 -1.55(-1.41%)
Dec 09, 2020 111.20 111.20 109.61 110.53 1,699,792 -0.16(-0.15%)
Dec 08, 2020 109.91 111.19 109.78 110.70 1,302,188 -0.02(-0.02%)
Dec 07, 2020 111.44 111.80 110.42 110.72 1,237,532 -0.73(-0.66%)
Dec 04, 2020 110.74 111.57 110.74 111.44 1,728,109 +0.38(+0.34%)
Dec 03, 2020 110.55 111.81 110.17 111.07 1,708,019 +0.53(+0.48%)
Dec 02, 2020 112.62 113.01 110.06 110.54 1,717,657 -2.37(-2.10%)
Dec 01, 2020 113.41 113.81 112.56 112.91 1,637,310 +0.48(+0.43%)
Nov 30, 2020 111.97 113.14 111.63 112.43 1,659,967 -0.06(-0.05%)
Nov 27, 2020 113.09 113.23 112.18 112.48 652,726 -0.42(-0.38%)
Nov 25, 2020 113.25 113.34 112.00 112.91 1,484,316 -0.75(-0.66%)
Nov 24, 2020 113.97 114.70 113.30 113.65 1,518,565 +0.30(+0.27%)
Nov 23, 2020 114.04 114.20 112.85 113.35 991,540 -0.23(-0.20%)
Nov 20, 2020 114.22 114.39 113.24 113.58 1,007,592 -0.22(-0.19%)
Nov 19, 2020 113.39 114.28 112.19 113.80 1,242,592 +0.05(+0.04%)
Nov 18, 2020 115.27 115.84 113.69 113.75 1,276,327 -0.73(-0.64%)
Nov 17, 2020 114.54 114.82 113.82 114.47 1,731,558 -0.65(-0.57%)
Nov 16, 2020 115.58 116.26 114.23 115.13 1,778,095 +0.07(+0.06%)
Nov 13, 2020 115.14 115.70 114.47 115.06 916,677 +0.78(+0.69%)
Nov 12, 2020 115.56 115.93 113.90 114.28 1,289,341 -1.61(-1.39%)
Nov 11, 2020 116.48 116.78 115.38 115.89 1,086,876 -0.55(-0.47%)
Nov 10, 2020 114.10 116.78 113.40 116.44 2,079,893 +2.28(+2.00%)
Nov 09, 2020 117.45 118.50 113.96 114.15 2,540,878 +1.58(+1.41%)
Nov 06, 2020 113.25 113.59 112.22 112.57 1,389,903 -0.39(-0.34%)
Nov 05, 2020 111.35 113.81 110.47 112.96 2,842,180 +3.44(+3.14%)
Nov 04, 2020 107.74 111.52 107.74 109.52 2,107,822 +1.26(+1.17%)
Nov 03, 2020 105.89 108.65 105.89 108.26 2,497,493 +3.81(+3.65%)
Nov 02, 2020 102.94 105.60 102.77 104.44 2,183,150 +2.61(+2.56%)
Oct 30, 2020 101.32 102.23 100.24 101.84 2,045,808 +0.34(+0.33%)
Oct 29, 2020 101.34 102.50 100.14 101.50 2,206,889 +0.56(+0.55%)
Oct 28, 2020 103.08 103.64 100.74 100.94 1,996,251 -3.46(-3.32%)
Oct 27, 2020 105.72 106.27 104.14 104.41 2,628,895 -2.61(-2.44%)
Oct 26, 2020 109.28 109.49 106.46 107.02 1,475,667 -3.11(-2.83%)
Oct 23, 2020 109.71 110.25 109.00 110.13 1,688,928 +0.88(+0.80%)
Oct 22, 2020 107.85 109.51 107.64 109.26 1,403,328 +1.51(+1.40%)
Oct 21, 2020 107.49 108.67 107.23 107.75 1,068,083 -0.13(-0.12%)
Oct 20, 2020 108.29 109.09 107.64 107.88 882,485 +0.58(+0.54%)
Oct 19, 2020 109.47 109.67 107.15 107.30 1,543,524 -2.05(-1.87%)
Oct 16, 2020 109.08 109.91 108.99 109.35 2,023,980 +0.57(+0.52%)
Oct 15, 2020 107.89 108.99 107.59 108.78 936,721 +0.65(+0.60%)
Oct 14, 2020 108.71 109.30 107.85 108.13 1,081,530 -0.87(-0.80%)
Oct 13, 2020 110.55 110.98 108.61 109.00 1,710,552 -1.25(-1.13%)
Oct 12, 2020 109.31 110.60 109.17 110.25 1,289,949 +1.39(+1.27%)
Oct 09, 2020 108.65 109.19 108.23 108.86 1,162,615 +0.61(+0.57%)
Oct 08, 2020 107.90 108.43 107.50 108.25 964,757 +0.77(+0.72%)
Oct 07, 2020 107.44 107.96 106.95 107.47 1,150,496 +0.59(+0.56%)
Oct 06, 2020 108.35 108.58 106.55 106.88 1,488,497 -0.93(-0.87%)
Oct 05, 2020 108.37 108.59 107.44 107.81 1,316,661 +0.33(+0.31%)
Oct 02, 2020 105.38 108.11 105.30 107.48 1,154,668 +0.94(+0.89%)
Oct 01, 2020 107.55 107.58 105.72 106.54 1,600,787 -0.26(-0.25%)
Sep 30, 2020 107.40 107.89 106.21 106.80 2,257,582 -0.23(-0.21%)
Sep 29, 2020 107.76 108.20 106.95 107.03 1,091,072 -0.59(-0.55%)
Sep 28, 2020 108.15 108.73 107.47 107.62 1,340,903 +0.39(+0.36%)
Sep 25, 2020 104.75 107.44 104.61 107.24 1,245,159 +2.20(+2.09%)
Sep 24, 2020 105.53 106.12 104.05 105.04 1,926,898 -0.41(-0.38%)
Sep 23, 2020 106.84 107.47 105.42 105.44 1,674,701 -3.06(-2.82%)
Sep 22, 2020 107.66 108.98 107.54 108.50 1,153,560 +0.63(+0.59%)
Sep 21, 2020 107.82 107.98 106.89 107.87 2,235,197 -0.92(-0.84%)
Sep 18, 2020 108.76 110.00 108.40 108.78 3,245,828 -0.27(-0.25%)
Sep 17, 2020 109.61 110.84 108.77 109.06 2,222,474 -1.22(-1.10%)
Sep 16, 2020 110.92 112.22 110.11 110.28 2,172,979 -0.21(-0.19%)
Sep 15, 2020 109.94 111.16 109.62 110.48 1,811,038 +0.67(+0.61%)
Sep 14, 2020 107.42 110.03 107.25 109.81 2,237,113 +3.03(+2.84%)
Sep 11, 2020 105.61 107.22 105.31 106.78 1,595,576 +1.39(+1.32%)
Sep 10, 2020 106.47 106.58 105.08 105.40 1,190,330 -0.83(-0.78%)
Sep 09, 2020 104.51 107.03 104.35 106.23 1,841,769 +1.98(+1.90%)
Sep 08, 2020 104.92 105.40 103.92 104.25 1,578,975 -0.71(-0.67%)
Sep 04, 2020 105.49 105.96 102.92 104.95 2,356,807 -0.01(-0.01%)
Sep 03, 2020 107.11 107.70 104.35 104.96 2,462,966 -2.25(-2.10%)
Sep 02, 2020 106.73 108.07 106.48 107.21 2,987,486 +0.48(+0.45%)
Sep 01, 2020 106.42 106.90 105.96 106.73 1,373,561 -0.34(-0.32%)
Aug 31, 2020 106.73 107.51 106.68 107.07 1,602,147 -0.01(-0.01%)
Aug 28, 2020 107.29 107.35 106.33 107.08 1,322,894 -0.24(-0.23%)
Aug 27, 2020 107.07 108.03 106.90 107.33 1,372,993 +0.35(+0.33%)
Aug 26, 2020 106.37 108.01 105.90 106.98 2,259,461 +0.67(+0.63%)
Aug 25, 2020 106.13 106.48 105.87 106.31 2,242,406 +0.64(+0.60%)
Aug 24, 2020 104.72 105.73 104.39 105.67 1,418,392 +1.27(+1.21%)
Aug 21, 2020 103.66 104.70 103.18 104.41 1,592,051 +0.95(+0.92%)
Aug 20, 2020 103.44 103.93 103.11 103.46 1,191,295 -0.38(-0.37%)
Aug 19, 2020 104.86 105.05 103.53 103.84 996,054 -0.42(-0.41%)
Aug 18, 2020 104.17 104.79 103.91 104.26 1,270,689 +0.13(+0.13%)
Aug 17, 2020 104.70 105.35 103.84 104.13 1,563,310 -0.56(-0.54%)
Aug 14, 2020 104.42 105.24 103.92 104.70 1,126,030 +0.12(+0.12%)
Aug 13, 2020 104.58 104.93 103.80 104.57 949,058 -0.85(-0.81%)
Aug 12, 2020 105.22 105.88 104.81 105.43 1,603,846 +0.62(+0.59%)
Aug 11, 2020 105.29 105.56 104.12 104.81 1,664,468 -0.02(-0.02%)
Aug 10, 2020 105.47 105.85 104.23 104.83 1,885,483 -1.04(-0.99%)
Aug 07, 2020 103.40 106.35 103.40 105.87 1,988,227 +2.21(+2.13%)
Aug 06, 2020 102.53 103.70 102.53 103.66 1,529,933 +1.12(+1.09%)
Aug 05, 2020 102.64 103.25 102.10 102.55 1,622,452 +0.34(+0.33%)
Aug 04, 2020 101.80 102.35 101.45 102.21 1,358,703 -0.15(-0.15%)
Aug 03, 2020 103.28 103.28 102.05 102.36 1,582,377 -0.58(-0.57%)
Jul 31, 2020 102.20 102.96 101.68 102.94 1,562,984 +0.21(+0.20%)
Jul 30, 2020 101.94 103.00 100.78 102.73 1,994,463 -0.25(-0.25%)
Jul 29, 2020 101.59 103.44 101.35 102.99 1,559,379 +2.00(+1.98%)
Jul 28, 2020 100.28 101.45 100.28 100.99 1,492,759 +0.42(+0.42%)
Jul 27, 2020 100.97 101.03 100.11 100.56 1,292,603 -0.20(-0.20%)
Jul 24, 2020 102.08 102.34 100.54 100.76 1,303,303 -0.70(-0.69%)
Jul 23, 2020 101.80 102.43 100.97 101.47 1,594,134 -0.17(-0.17%)
Jul 22, 2020 100.53 101.89 100.11 101.63 1,319,867 +0.65(+0.64%)
Jul 21, 2020 100.43 101.76 100.28 100.99 1,348,613 +0.89(+0.89%)
Jul 20, 2020 101.68 101.80 99.83 100.09 1,498,748 -2.00(-1.96%)
Jul 17, 2020 101.36 102.74 100.86 102.09 3,434,094 +1.16(+1.15%)
Jul 16, 2020 100.11 101.58 100.05 100.93 1,743,164 +0.63(+0.63%)
Jul 15, 2020 100.42 100.86 99.81 100.30 2,146,002 +0.55(+0.56%)
Jul 14, 2020 98.15 99.77 98.11 99.75 1,928,927 +1.76(+1.79%)
Jul 13, 2020 97.99 99.03 97.42 97.99 2,597,631 +0.48(+0.49%)
Jul 10, 2020 95.82 97.55 95.82 97.51 1,266,145 +1.63(+1.70%)
Jul 09, 2020 96.63 96.74 94.82 95.88 2,161,114 -0.98(-1.01%)
Jul 08, 2020 97.73 98.16 96.25 96.85 1,840,364 -1.41(-1.43%)
Jul 07, 2020 98.36 98.86 97.98 98.26 1,687,637 -0.55(-0.56%)
Jul 06, 2020 99.36 99.64 98.07 98.82 1,989,009 +0.23(+0.23%)
Jul 02, 2020 99.25 99.70 98.38 98.59 1,531,789 -0.11(-0.11%)
Jul 01, 2020 99.47 99.91 98.36 98.70 1,336,244 -0.77(-0.77%)
Jun 30, 2020 97.24 99.84 97.08 99.47 2,054,147 +2.21(+2.27%)
Jun 29, 2020 97.29 97.56 96.15 97.27 2,078,583 +0.70(+0.73%)
Jun 26, 2020 96.23 97.17 95.89 96.56 6,290,268 +0.39(+0.41%)
Jun 25, 2020 94.86 96.79 94.35 96.17 3,402,619 +0.96(+1.01%)
Jun 24, 2020 97.14 97.26 95.12 95.21 3,079,938 -2.34(-2.40%)
Jun 23, 2020 98.20 98.56 96.73 97.55 2,079,884 +0.15(+0.15%)
Jun 22, 2020 95.75 97.48 94.94 97.40 2,300,924 +1.81(+1.90%)
Jun 19, 2020 99.81 100.24 95.55 95.59 3,628,722 -2.70(-2.74%)
Jun 18, 2020 98.88 99.28 97.79 98.28 1,278,383 -1.00(-1.00%)
Jun 17, 2020 100.12 100.16 98.85 99.28 1,335,878 +0.00(+0.00%)
Jun 16, 2020 100.50 101.03 97.99 99.28 2,229,890 +1.14(+1.16%)
Jun 15, 2020 95.46 99.07 95.38 98.14 2,197,901 +0.56(+0.58%)
Jun 12, 2020 99.01 99.76 95.67 97.58 2,748,425 +0.65(+0.67%)
Jun 11, 2020 100.65 101.12 96.85 96.93 3,008,350 -5.76(-5.61%)
Jun 10, 2020 104.90 105.04 102.34 102.69 2,243,132 -1.80(-1.73%)
Jun 09, 2020 105.24 105.57 103.55 104.49 3,002,134 -2.14(-2.01%)
Jun 08, 2020 105.06 106.67 104.69 106.63 2,578,417 +1.25(+1.19%)
Jun 05, 2020 103.25 105.95 102.13 105.38 3,121,710 +3.95(+3.90%)
Jun 04, 2020 102.38 102.97 100.60 101.43 1,840,064 -1.57(-1.53%)
Jun 03, 2020 101.26 103.44 100.70 103.00 2,499,411 +2.60(+2.59%)
Jun 02, 2020 99.08 100.96 98.65 100.40 1,897,820 +1.33(+1.34%)
Jun 01, 2020 100.00 100.10 99.02 99.08 1,743,280 -0.69(-0.69%)
May 29, 2020 100.14 100.42 99.21 99.77 3,294,299 +0.23(+0.23%)
May 28, 2020 98.46 100.25 98.22 99.53 2,869,199 +2.06(+2.11%)
May 27, 2020 95.97 97.66 95.73 97.48 3,039,156 +2.52(+2.66%)
May 26, 2020 93.99 95.82 93.94 94.95 2,234,225 +2.50(+2.71%)
May 22, 2020 92.41 92.52 91.71 92.45 1,154,738 -0.01(-0.01%)
May 21, 2020 92.56 93.56 92.18 92.46 1,457,304 -0.49(-0.52%)
May 20, 2020 92.60 93.98 91.67 92.94 1,713,950 +1.05(+1.14%)
May 19, 2020 92.85 93.50 91.87 91.90 1,897,031 -1.24(-1.33%)
May 18, 2020 92.25 93.95 91.76 93.14 3,150,226 +3.49(+3.89%)
May 15, 2020 90.06 90.95 88.89 89.65 3,396,270 -1.17(-1.29%)
May 14, 2020 89.54 90.97 87.97 90.82 2,486,927 +0.62(+0.68%)
May 13, 2020 91.82 92.34 89.79 90.21 2,403,791 -1.67(-1.82%)
May 12, 2020 94.38 94.38 91.76 91.88 2,291,681 -2.05(-2.18%)
May 11, 2020 93.47 94.61 92.77 93.93 1,591,556 -0.44(-0.47%)
May 08, 2020 95.29 96.21 93.77 94.36 1,885,116 -0.45(-0.47%)
May 07, 2020 92.01 95.65 91.68 94.81 2,679,619 +4.35(+4.80%)
May 06, 2020 93.93 94.03 89.47 90.47 4,882,714 -2.07(-2.24%)
May 05, 2020 93.39 93.88 92.16 92.54 3,258,173 -0.50(-0.54%)
May 04, 2020 91.41 93.31 90.91 93.05 1,797,894 +1.26(+1.37%)
May 01, 2020 92.21 92.21 90.73 91.79 1,713,917 -1.69(-1.81%)
Apr 30, 2020 93.46 93.79 91.70 93.48 1,951,295 -0.86(-0.91%)
Apr 29, 2020 96.18 96.30 93.94 94.34 2,484,660 -0.67(-0.71%)
Apr 28, 2020 96.16 96.44 93.52 95.01 2,617,281 +0.50(+0.52%)
Apr 27, 2020 92.75 95.08 92.56 94.51 1,756,188 +2.48(+2.69%)
Apr 24, 2020 91.66 92.55 90.48 92.04 1,669,191 +0.64(+0.71%)
Apr 23, 2020 92.07 93.31 91.28 91.39 2,092,993 -0.91(-0.98%)
Apr 22, 2020 91.62 92.79 91.01 92.30 2,535,303 +1.90(+2.10%)
Apr 21, 2020 89.87 91.74 89.45 90.40 2,589,537 -1.37(-1.50%)
Apr 20, 2020 92.40 93.50 91.72 91.78 1,526,998 -1.93(-2.06%)
Apr 17, 2020 93.42 94.09 91.98 93.71 3,121,816 +2.54(+2.79%)
Apr 16, 2020 90.58 91.31 89.20 91.17 2,227,311 +0.86(+0.95%)
Apr 15, 2020 91.03 91.52 89.54 90.31 2,367,867 -2.80(-3.01%)
Apr 14, 2020 92.34 93.39 90.57 93.11 3,266,115 +2.69(+2.98%)
Apr 13, 2020 93.12 94.06 89.79 90.42 2,116,427 -2.90(-3.10%)
Apr 09, 2020 90.23 95.29 90.22 93.32 3,807,148 +3.95(+4.42%)
Apr 08, 2020 86.19 89.90 84.96 89.36 4,028,450 +3.92(+4.58%)
Apr 07, 2020 89.26 89.26 85.21 85.45 5,519,584 +0.13(+0.15%)
Apr 06, 2020 85.99 86.40 84.62 85.32 6,077,541 +2.12(+2.55%)
Apr 03, 2020 84.68 85.57 82.21 83.20 2,891,874 -1.98(-2.33%)
Apr 02, 2020 81.87 85.87 81.64 85.18 4,129,705 +2.53(+3.06%)
Apr 01, 2020 84.25 84.39 81.22 82.65 3,678,805 -3.86(-4.46%)
Mar 31, 2020 87.46 87.61 84.88 86.51 5,134,454 -1.91(-2.16%)
Mar 30, 2020 89.85 91.28 86.54 88.41 4,079,036 -0.65(-0.73%)
Mar 27, 2020 89.07 91.92 87.45 89.07 4,414,905 -2.22(-2.44%)
Mar 26, 2020 84.95 91.79 84.81 91.29 5,410,787 +6.30(+7.41%)
Mar 25, 2020 85.85 87.57 79.76 84.99 6,884,849 -1.06(-1.23%)
Mar 24, 2020 85.22 87.45 84.11 86.05 5,116,796 +3.93(+4.78%)
Mar 23, 2020 92.23 92.99 81.38 82.12 7,251,263 -9.76(-10.62%)
Mar 20, 2020 93.55 93.97 90.29 91.88 7,361,778 -1.44(-1.54%)
Mar 19, 2020 95.20 95.93 91.51 93.32 4,336,145 -2.44(-2.55%)
Mar 18, 2020 95.94 99.06 92.39 95.76 4,878,975 -6.05(-5.94%)
Mar 17, 2020 94.13 103.60 94.13 101.80 5,461,332 +8.45(+9.05%)
Mar 16, 2020 84.11 98.78 79.91 93.36 5,527,620 -5.07(-5.16%)
Mar 13, 2020 94.50 98.43 90.99 98.43 6,389,259 +7.08(+7.76%)
Mar 12, 2020 96.22 97.57 91.25 91.35 5,476,980 -11.43(-11.12%)
Mar 11, 2020 103.31 106.26 101.63 102.78 2,942,936 -3.26(-3.08%)
Mar 10, 2020 106.94 107.64 102.22 106.04 5,118,065 +3.23(+3.15%)
Mar 09, 2020 102.95 107.75 102.12 102.80 3,762,282 -6.66(-6.09%)
Mar 06, 2020 106.94 109.92 106.57 109.47 2,890,911 -0.54(-0.49%)
Mar 05, 2020 110.24 112.24 109.17 110.01 3,451,958 -1.90(-1.70%)
Mar 04, 2020 108.83 112.15 108.03 111.91 3,734,925 +7.05(+6.73%)
Mar 03, 2020 109.39 110.72 104.52 104.86 4,645,077 -4.02(-3.69%)
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.