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, 2014 33.39 33.98 33.37 33.96 4,443,581 +0.74(+2.24%)
Mar 28, 2014 33.20 33.47 33.09 33.22 2,020,188 +0.20(+0.61%)
Mar 27, 2014 32.75 33.17 32.62 33.01 2,148,641 +0.31(+0.94%)
Mar 26, 2014 32.95 33.06 32.69 32.71 2,181,391 -0.07(-0.22%)
Mar 25, 2014 32.82 33.01 32.72 32.78 2,519,038 +0.08(+0.25%)
Mar 24, 2014 33.02 33.22 32.62 32.70 3,538,642 -0.18(-0.54%)
Mar 21, 2014 33.44 33.51 32.86 32.88 4,664,951 -0.27(-0.83%)
Mar 20, 2014 33.16 33.34 33.09 33.15 1,409,648 -0.09(-0.27%)
Mar 19, 2014 33.30 33.51 33.06 33.24 2,119,804 -0.10(-0.31%)
Mar 18, 2014 33.17 33.40 33.17 33.34 1,673,400 +0.20(+0.61%)
Mar 17, 2014 33.03 33.17 33.00 33.14 2,043,184 +0.20(+0.61%)
Mar 14, 2014 32.66 33.03 32.60 32.94 2,745,682 +0.32(+0.99%)
Mar 13, 2014 32.88 32.94 32.57 32.62 2,465,270 -0.15(-0.44%)
Mar 12, 2014 33.09 33.16 32.71 32.76 3,298,049 -0.54(-1.62%)
Mar 11, 2014 33.38 33.47 33.15 33.30 1,649,856 -0.07(-0.22%)
Mar 10, 2014 33.34 33.41 33.21 33.38 1,410,828 -0.02(-0.07%)
Mar 07, 2014 33.33 33.55 33.23 33.40 2,124,122 +0.15(+0.44%)
Mar 06, 2014 33.05 33.29 33.02 33.26 2,586,464 +0.19(+0.57%)
Mar 05, 2014 33.11 33.20 32.94 33.07 2,579,859 -0.02(-0.07%)
Mar 04, 2014 33.27 33.44 32.85 33.09 3,767,968 +0.07(+0.22%)
Mar 03, 2014 32.70 33.13 32.70 33.02 3,218,503 -0.18(-0.53%)
Feb 28, 2014 32.43 33.21 32.43 33.19 4,433,196 +0.74(+2.27%)
Feb 27, 2014 32.66 32.87 32.35 32.46 2,708,502 -0.22(-0.66%)
Feb 26, 2014 32.59 32.87 32.51 32.67 3,517,785 +0.07(+0.22%)
Feb 25, 2014 32.79 32.92 32.47 32.60 3,795,947 -0.24(-0.73%)
Feb 24, 2014 32.95 33.03 32.74 32.84 4,028,669 +0.06(+0.17%)
Feb 21, 2014 32.86 33.03 32.66 32.79 3,340,907 +0.01(+0.02%)
Feb 20, 2014 32.90 33.12 32.67 32.78 4,317,055 -0.17(-0.51%)
Feb 19, 2014 32.93 33.34 32.53 32.95 6,199,191 -0.42(-1.27%)
Feb 18, 2014 34.15 34.75 33.11 33.37 7,699,943 -1.56(-4.47%)
Feb 14, 2014 34.57 34.93 34.93 34.93 2,145,264 +0.27(+0.78%)
Feb 13, 2014 34.17 34.69 34.09 34.66 1,418,717 +0.36(+1.05%)
Feb 12, 2014 34.28 34.44 34.23 34.30 1,511,306 +0.02(+0.07%)
Feb 11, 2014 34.03 34.45 33.99 34.27 2,054,797 +0.17(+0.49%)
Feb 10, 2014 34.27 34.27 33.89 34.11 3,123,455 -0.16(-0.47%)
Feb 07, 2014 33.84 34.39 33.84 34.27 3,028,003 +0.62(+1.83%)
Feb 06, 2014 33.19 33.79 33.11 33.65 2,613,708 +0.46(+1.37%)
Feb 05, 2014 32.90 33.32 32.89 33.19 2,709,580 +0.17(+0.51%)
Feb 04, 2014 32.91 33.09 32.86 33.03 2,206,162 +0.23(+0.71%)
Feb 03, 2014 33.37 33.48 32.71 32.79 3,873,659 -0.62(-1.87%)
Jan 31, 2014 33.07 33.47 32.92 33.42 3,432,499 -0.01(-0.02%)
Jan 30, 2014 33.09 33.53 33.04 33.43 2,330,109 +0.58(+1.75%)
Jan 29, 2014 32.91 33.16 32.68 32.85 3,805,152 -0.30(-0.89%)
Jan 28, 2014 33.30 33.42 32.98 33.15 2,675,292 -0.08(-0.24%)
Jan 27, 2014 33.28 33.47 33.09 33.23 3,081,232 -0.08(-0.24%)
Jan 24, 2014 33.63 33.69 33.28 33.31 3,802,746 -0.54(-1.58%)
Jan 23, 2014 33.99 34.00 33.52 33.84 3,813,600 -0.35(-1.03%)
Jan 22, 2014 34.43 34.43 34.14 34.19 2,180,104 -0.13(-0.37%)
Jan 21, 2014 34.72 34.75 34.19 34.32 2,437,034 -0.17(-0.49%)
Jan 17, 2014 34.36 34.49 34.49 34.49 3,064,055 +0.21(+0.61%)
Jan 16, 2014 34.48 34.55 34.19 34.28 2,742,003 -0.26(-0.76%)
Jan 15, 2014 34.63 34.78 34.52 34.55 2,290,209 -0.09(-0.25%)
Jan 14, 2014 34.47 34.73 34.43 34.63 2,242,771 +0.22(+0.63%)
Jan 13, 2014 34.67 34.77 34.34 34.42 3,090,439 -0.46(-1.33%)
Jan 10, 2014 35.24 35.31 34.74 34.88 2,519,648 -0.10(-0.27%)
Jan 09, 2014 35.27 35.33 34.87 34.98 2,046,626 -0.21(-0.59%)
Jan 08, 2014 35.27 35.31 35.02 35.19 2,202,600 -0.07(-0.20%)
Jan 07, 2014 35.23 35.34 35.07 35.26 2,671,415 +0.26(+0.73%)
Jan 06, 2014 35.50 35.51 34.96 35.00 2,383,961 -0.34(-0.97%)
Jan 03, 2014 35.39 35.56 35.19 35.35 1,829,539 -0.01(-0.02%)
Jan 02, 2014 35.83 35.83 35.27 35.35 1,878,409 -0.54(-1.49%)
Dec 31, 2013 35.92 35.89 35.89 35.89 1,283,982 -0.01(-0.02%)
Dec 30, 2013 35.84 35.94 35.74 35.90 1,274,643 -0.02(-0.07%)
Dec 27, 2013 35.92 36.01 35.83 35.92 878,765 -0.06(-0.16%)
Dec 26, 2013 36.07 36.09 35.83 35.98 1,233,881 +0.05(+0.13%)
Dec 24, 2013 35.82 36.07 35.82 35.93 958,043 +0.15(+0.42%)
Dec 23, 2013 35.56 35.83 35.55 35.78 3,402,968 +0.29(+0.81%)
Dec 20, 2013 35.07 35.55 35.07 35.49 4,670,374 +0.38(+1.09%)
Dec 19, 2013 35.12 35.27 34.95 35.11 2,555,386 -0.08(-0.23%)
Dec 18, 2013 34.86 35.22 34.35 35.19 4,318,903 +0.42(+1.22%)
Dec 17, 2013 34.92 34.97 34.67 34.76 3,417,182 -0.22(-0.62%)
Dec 16, 2013 34.94 35.13 34.87 34.98 3,818,251 +0.09(+0.25%)
Dec 13, 2013 35.07 35.17 34.83 34.89 2,497,834 -0.15(-0.43%)
Dec 12, 2013 34.95 35.30 34.83 35.04 2,938,558 +0.04(+0.11%)
Dec 11, 2013 35.59 35.71 34.97 35.00 3,133,112 -0.63(-1.77%)
Dec 10, 2013 35.74 35.81 35.56 35.63 2,902,061 -0.08(-0.22%)
Dec 09, 2013 35.92 35.94 35.68 35.71 2,145,451 -0.14(-0.40%)
Dec 06, 2013 35.85 36.03 35.79 35.86 2,109,491 +0.39(+1.11%)
Dec 05, 2013 35.57 35.68 35.41 35.47 2,584,625 -0.18(-0.49%)
Dec 04, 2013 35.59 35.83 35.44 35.64 2,904,125 -0.06(-0.16%)
Dec 03, 2013 35.70 35.92 35.61 35.70 2,777,253 -0.26(-0.71%)
Dec 02, 2013 36.21 36.28 35.91 35.95 4,149,872 -0.29(-0.81%)
Nov 29, 2013 36.17 36.36 36.05 36.25 1,425,495 +0.03(+0.09%)
Nov 27, 2013 36.30 36.34 35.99 36.21 2,159,843 -0.06(-0.18%)
Nov 26, 2013 36.23 36.34 36.20 36.28 2,621,499 +0.04(+0.11%)
Nov 25, 2013 36.67 36.80 36.13 36.24 8,555,232 -0.34(-0.93%)
Nov 22, 2013 36.16 36.60 36.08 36.58 9,159,292 +0.25(+0.70%)
Nov 21, 2013 36.02 36.40 35.86 36.32 7,928,410 +0.29(+0.81%)
Nov 20, 2013 36.07 36.29 35.92 36.03 1,928,353 +0.06(+0.15%)
Nov 19, 2013 35.96 36.13 35.82 35.98 3,690,764 -0.11(-0.31%)
Nov 18, 2013 35.93 36.28 35.84 36.09 2,421,163 +0.21(+0.60%)
Nov 15, 2013 35.52 35.96 35.52 35.87 2,586,830 +0.33(+0.94%)
Nov 14, 2013 35.03 35.67 35.02 35.54 2,740,703 +0.48(+1.38%)
Nov 13, 2013 34.71 35.06 34.40 35.06 4,351,697 +0.31(+0.89%)
Nov 12, 2013 34.87 34.94 34.46 34.75 2,317,006 -0.26(-0.75%)
Nov 11, 2013 34.98 35.20 34.89 35.01 1,415,398 -0.03(-0.09%)
Nov 08, 2013 34.48 35.04 34.44 35.04 1,841,838 +0.62(+1.80%)
Nov 07, 2013 34.77 34.94 34.40 34.42 2,405,136 -0.32(-0.91%)
Nov 06, 2013 34.75 34.84 34.57 34.74 3,421,085 +0.06(+0.18%)
Nov 05, 2013 34.56 34.75 34.40 34.67 2,114,397 +0.06(+0.18%)
Nov 04, 2013 34.71 34.79 34.56 34.61 2,479,752 -0.06(-0.16%)
Nov 01, 2013 34.53 34.78 34.47 34.67 2,307,294 +0.12(+0.34%)
Oct 31, 2013 33.72 34.63 33.72 34.55 3,302,926 +0.79(+2.35%)
Oct 30, 2013 34.32 34.67 33.71 33.75 4,812,755 -0.56(-1.64%)
Oct 29, 2013 34.57 35.39 34.29 34.32 5,062,766 -0.29(-0.83%)
Oct 28, 2013 34.62 34.81 34.41 34.60 2,996,639 -0.03(-0.09%)
Oct 25, 2013 34.27 34.66 34.13 34.63 1,956,775 +0.30(+0.88%)
Oct 24, 2013 34.49 34.49 34.10 34.33 2,072,710 -0.02(-0.07%)
Oct 23, 2013 34.04 34.41 33.91 34.36 2,399,771 +0.23(+0.67%)
Oct 22, 2013 33.82 34.17 33.79 34.13 1,824,072 +0.39(+1.15%)
Oct 21, 2013 33.67 33.75 33.40 33.74 1,725,495 +0.06(+0.17%)
Oct 18, 2013 33.76 33.79 33.60 33.68 1,618,451 -0.02(-0.05%)
Oct 17, 2013 33.14 33.71 33.02 33.70 2,229,292 +0.39(+1.17%)
Oct 16, 2013 33.10 33.32 32.97 33.31 1,314,418 +0.44(+1.33%)
Oct 15, 2013 32.95 33.19 32.85 32.87 1,210,568 -0.23(-0.70%)
Oct 14, 2013 32.93 33.19 32.79 33.10 1,006,652 -0.02(-0.05%)
Oct 11, 2013 32.65 33.21 32.60 33.12 1,830,821 +0.40(+1.24%)
Oct 10, 2013 32.41 32.71 32.26 32.71 1,666,820 +0.66(+2.05%)
Oct 09, 2013 32.22 32.25 31.98 32.06 1,609,758 -0.07(-0.22%)
Oct 08, 2013 32.34 32.44 32.10 32.13 1,548,164 -0.29(-0.91%)
Oct 07, 2013 32.13 32.53 32.05 32.42 1,759,772 +0.05(+0.15%)
Oct 04, 2013 32.24 32.45 32.14 32.37 1,323,685 +0.14(+0.44%)
Oct 03, 2013 32.60 32.63 31.96 32.23 1,789,000 -0.48(-1.46%)
Oct 02, 2013 32.85 32.85 32.45 32.71 1,606,000 -0.29(-0.87%)
Oct 01, 2013 32.72 33.02 32.62 32.99 1,167,971 +0.27(+0.82%)
Sep 30, 2013 32.56 32.79 32.52 32.72 1,634,876 -0.12(-0.36%)
Sep 27, 2013 32.92 32.98 32.64 32.84 1,508,452 -0.24(-0.72%)
Sep 26, 2013 32.93 33.12 32.89 33.08 1,840,758 +0.25(+0.77%)
Sep 25, 2013 32.97 33.08 32.82 32.83 1,775,370 -0.25(-0.77%)
Sep 24, 2013 33.13 33.37 33.05 33.08 1,790,266 -0.13(-0.38%)
Sep 23, 2013 33.33 33.48 33.10 33.21 1,667,436 -0.19(-0.57%)
Sep 20, 2013 33.59 33.62 33.33 33.40 2,796,133 -0.14(-0.43%)
Sep 19, 2013 33.52 33.71 33.44 33.54 1,582,981 +0.04(+0.12%)
Sep 18, 2013 32.67 33.52 32.61 33.50 2,808,518 +0.82(+2.50%)
Sep 17, 2013 32.85 32.90 32.45 32.68 1,820,726 -0.17(-0.51%)
Sep 16, 2013 32.79 33.02 32.44 32.85 1,517,810 +0.40(+1.25%)
Sep 13, 2013 32.54 32.60 32.35 32.44 1,492,410 +0.02(+0.05%)
Sep 12, 2013 32.52 32.67 32.41 32.43 1,615,071 -0.03(-0.10%)
Sep 11, 2013 32.31 32.52 32.19 32.46 1,544,362 +0.17(+0.52%)
Sep 10, 2013 32.14 32.36 32.06 32.29 1,476,818 +0.29(+0.89%)
Sep 09, 2013 31.77 32.02 31.75 32.01 1,339,292 +0.33(+1.05%)
Sep 06, 2013 31.76 31.82 31.42 31.68 2,066,766 +0.06(+0.18%)
Sep 05, 2013 31.74 31.86 31.60 31.62 2,915,588 -0.15(-0.47%)
Sep 04, 2013 31.56 31.97 31.42 31.77 2,459,012 +0.20(+0.64%)
Sep 03, 2013 32.13 32.20 31.37 31.57 2,595,980 -0.23(-0.72%)
Aug 30, 2013 32.17 32.17 31.69 31.80 2,547,679 -0.38(-1.17%)
Aug 29, 2013 32.24 32.42 32.10 32.17 1,447,690 -0.14(-0.44%)
Aug 28, 2013 32.31 32.41 32.17 32.31 1,533,772 -0.05(-0.17%)
Aug 27, 2013 32.71 32.87 32.35 32.37 2,680,292 -0.64(-1.93%)
Aug 26, 2013 33.13 33.20 32.94 33.01 1,220,360 -0.11(-0.33%)
Aug 23, 2013 33.04 33.23 33.01 33.12 1,481,033 +0.18(+0.55%)
Aug 22, 2013 32.74 33.16 32.70 32.94 1,531,620 +0.24(+0.75%)
Aug 21, 2013 33.05 33.05 32.63 32.69 1,796,905 -0.42(-1.28%)
Aug 20, 2013 32.81 33.32 32.66 33.12 2,116,140 +0.31(+0.93%)
Aug 19, 2013 32.94 33.01 32.78 32.81 1,564,123 -0.16(-0.48%)
Aug 16, 2013 32.81 33.08 32.79 32.97 1,904,214 +0.06(+0.19%)
Aug 15, 2013 33.38 33.38 32.75 32.90 3,732,426 -1.00(-2.95%)
Aug 14, 2013 34.22 34.22 33.84 33.90 2,161,008 -0.30(-0.87%)
Aug 13, 2013 33.98 34.27 33.88 34.20 2,023,200 +0.26(+0.76%)
Aug 12, 2013 33.95 34.19 33.82 33.94 2,432,695 -0.02(-0.07%)
Aug 09, 2013 33.90 33.98 33.65 33.97 1,628,963 +0.09(+0.26%)
Aug 08, 2013 33.69 33.99 33.62 33.88 1,568,256 +0.23(+0.68%)
Aug 07, 2013 33.48 33.67 33.17 33.65 2,158,966 +0.13(+0.38%)
Aug 06, 2013 33.54 33.63 33.44 33.53 1,642,068 -0.08(-0.23%)
Aug 05, 2013 33.38 33.62 33.34 33.60 1,837,819 +0.11(+0.33%)
Aug 02, 2013 33.45 33.59 33.21 33.49 1,797,367 +0.05(+0.14%)
Aug 01, 2013 33.21 33.55 33.16 33.45 1,896,596 +0.40(+1.21%)
Jul 31, 2013 32.93 33.26 32.86 33.05 2,517,993 +0.24(+0.74%)
Jul 30, 2013 32.90 33.20 32.70 32.80 2,043,420 -0.10(-0.31%)
Jul 29, 2013 33.05 33.10 32.84 32.90 1,573,914 -0.16(-0.48%)
Jul 26, 2013 33.09 33.18 32.83 33.06 1,912,969 -0.24(-0.71%)
Jul 25, 2013 33.12 33.34 33.03 33.30 1,373,137 +0.03(+0.09%)
Jul 24, 2013 33.38 33.68 33.20 33.27 1,843,485 -0.09(-0.28%)
Jul 23, 2013 33.31 33.36 33.11 33.36 1,503,996 +0.05(+0.17%)
Jul 22, 2013 33.45 33.50 33.23 33.31 1,176,523 -0.02(-0.07%)
Jul 19, 2013 33.35 33.36 33.08 33.33 1,521,989 +0.06(+0.17%)
Jul 18, 2013 33.10 33.41 33.08 33.27 1,923,691 +0.35(+1.07%)
Jul 17, 2013 33.02 33.12 32.81 32.92 907,289 +0.01(+0.02%)
Jul 16, 2013 33.06 33.18 32.79 32.91 1,365,414 -0.17(-0.50%)
Jul 15, 2013 33.05 33.20 33.00 33.08 1,408,894 +0.00(+0.00%)
Jul 12, 2013 33.02 33.17 32.89 33.08 1,519,167 +0.07(+0.21%)
Jul 11, 2013 32.89 33.02 32.76 33.01 1,459,037 +0.46(+1.40%)
Jul 10, 2013 32.41 32.82 32.41 32.55 2,714,870 +0.13(+0.39%)
Jul 09, 2013 32.06 32.53 31.98 32.42 2,270,940 +0.44(+1.38%)
Jul 08, 2013 32.07 32.28 31.78 31.98 2,937,677 -0.06(-0.17%)
Jul 05, 2013 31.68 32.06 31.51 32.04 1,547,232 +0.45(+1.42%)
Jul 03, 2013 31.65 31.69 31.40 31.59 952,627 -0.17(-0.54%)
Jul 02, 2013 31.89 32.22 31.65 31.76 1,600,668 -0.22(-0.69%)
Jul 01, 2013 31.76 32.23 31.72 31.98 1,911,515 +0.28(+0.87%)
Jun 28, 2013 31.56 31.85 31.23 31.71 3,090,497 +0.09(+0.30%)
Jun 27, 2013 31.63 31.76 31.47 31.62 1,959,471 +0.12(+0.37%)
Jun 26, 2013 30.99 31.52 30.95 31.50 3,215,942 +0.75(+2.43%)
Jun 25, 2013 30.92 31.09 30.52 30.75 3,628,222 +0.06(+0.18%)
Jun 24, 2013 31.02 31.11 30.69 30.70 3,102,635 -0.64(-2.06%)
Jun 21, 2013 31.32 31.47 31.02 31.34 3,681,008 +0.25(+0.81%)
Jun 20, 2013 31.41 31.41 31.03 31.09 2,555,339 -0.50(-1.57%)
Jun 19, 2013 32.11 32.12 31.58 31.58 2,094,077 -0.53(-1.66%)
Jun 18, 2013 31.87 32.18 31.76 32.12 1,573,383 +0.31(+0.99%)
Jun 17, 2013 31.39 31.94 31.25 31.80 3,064,090 +0.61(+1.94%)
Jun 14, 2013 31.25 31.40 31.17 31.20 2,947,568 -0.13(-0.40%)
Jun 13, 2013 31.20 31.45 31.13 31.32 4,169,997 -0.24(-0.75%)
Jun 12, 2013 31.83 31.83 31.53 31.56 2,088,837 -0.09(-0.30%)
Jun 11, 2013 31.65 31.92 31.54 31.65 2,085,509 -0.15(-0.47%)
Jun 10, 2013 31.93 32.04 31.74 31.80 3,276,411 -0.02(-0.05%)
Jun 07, 2013 31.21 31.86 30.52 31.82 6,947,664 -0.09(-0.30%)
Jun 06, 2013 32.16 32.31 31.48 31.91 3,734,363 -0.31(-0.95%)
Jun 05, 2013 32.61 32.61 32.02 32.22 2,982,145 -0.33(-1.03%)
Jun 04, 2013 32.37 32.68 32.37 32.55 3,766,596 +0.12(+0.36%)
Jun 03, 2013 32.73 32.73 32.27 32.44 3,172,020 -0.24(-0.74%)
May 31, 2013 32.75 33.05 32.68 32.68 3,252,488 -0.17(-0.52%)
May 30, 2013 32.70 33.00 32.67 32.85 1,589,348 +0.19(+0.60%)
May 29, 2013 32.97 32.98 32.45 32.66 2,610,739 -0.43(-1.30%)
May 28, 2013 33.23 33.36 32.89 33.08 2,697,111 +0.05(+0.17%)
May 24, 2013 32.80 33.08 32.77 33.03 1,560,652 +0.06(+0.19%)
May 23, 2013 32.57 33.12 32.57 32.97 1,949,592 -0.02(-0.05%)
May 22, 2013 33.28 33.51 32.85 32.98 2,510,438 -0.34(-1.01%)
May 21, 2013 33.22 33.47 33.19 33.32 2,129,040 +0.12(+0.38%)
May 20, 2013 33.04 33.26 32.99 33.19 2,366,457 +0.16(+0.47%)
May 17, 2013 32.77 33.05 32.74 33.04 2,429,487 +0.31(+0.95%)
May 16, 2013 32.60 32.83 32.58 32.73 1,472,114 +0.01(+0.02%)
May 15, 2013 32.27 32.77 32.12 32.72 2,226,747 +0.74(+2.32%)
May 13, 2013 32.08 32.09 31.90 31.98 1,325,741 -0.14(-0.44%)
May 10, 2013 32.16 32.27 32.00 32.12 1,407,924 -0.07(-0.22%)
May 09, 2013 32.32 32.38 32.00 32.19 2,103,961 -0.18(-0.55%)
May 08, 2013 32.26 32.37 32.06 32.37 1,875,723 +0.09(+0.27%)
May 07, 2013 32.13 32.33 32.07 32.28 1,953,623 +0.26(+0.80%)
May 06, 2013 31.99 32.13 31.95 32.02 1,497,916 -0.02(-0.07%)
May 03, 2013 31.99 32.06 31.80 32.05 3,806,301 +0.25(+0.78%)
May 02, 2013 31.67 31.84 31.53 31.80 3,067,415 +0.19(+0.62%)
May 01, 2013 31.81 32.09 31.60 31.60 3,050,816 -0.34(-1.05%)
Apr 30, 2013 31.47 31.95 31.25 31.94 4,575,151 +0.40(+1.26%)
Apr 29, 2013 31.35 31.65 31.27 31.54 3,299,777 +0.22(+0.70%)
Apr 26, 2013 31.25 31.40 31.14 31.32 2,703,011 +0.13(+0.42%)
Apr 25, 2013 31.14 31.94 31.10 31.19 5,697,953 +0.37(+1.19%)
Apr 24, 2013 30.26 31.09 30.22 30.82 4,035,002 +0.66(+2.20%)
Apr 23, 2013 30.17 30.36 29.87 30.16 2,966,576 +0.13(+0.44%)
Apr 22, 2013 30.22 30.29 29.93 30.03 2,283,631 -0.13(-0.44%)
Apr 19, 2013 29.83 30.25 29.79 30.16 2,555,882 +0.44(+1.47%)
Apr 18, 2013 30.00 30.01 29.59 29.73 2,934,908 -0.20(-0.68%)
Apr 17, 2013 30.28 30.34 29.76 29.93 2,625,997 -0.51(-1.66%)
Apr 16, 2013 30.08 30.47 30.01 30.43 2,555,991 +0.48(+1.61%)
Apr 15, 2013 30.41 30.52 29.86 29.95 2,986,930 -0.61(-1.99%)
Apr 12, 2013 30.36 30.66 30.36 30.56 2,487,002 -0.07(-0.23%)
Apr 11, 2013 30.65 30.74 30.41 30.63 3,500,360 -0.05(-0.15%)
Apr 10, 2013 30.40 30.78 30.38 30.68 2,468,423 +0.37(+1.21%)
Apr 09, 2013 30.24 30.52 30.16 30.31 2,321,726 +0.11(+0.36%)
Apr 08, 2013 30.01 30.20 29.90 30.20 2,159,728 +0.19(+0.62%)
Apr 05, 2013 30.06 30.09 29.88 30.01 2,903,383 -0.27(-0.88%)
Apr 04, 2013 30.15 30.40 30.12 30.28 2,485,152 +0.16(+0.54%)
Apr 03, 2013 30.30 30.48 30.05 30.12 3,361,393 -0.11(-0.36%)
Apr 02, 2013 30.22 30.49 30.14 30.22 3,163,594 +0.11(+0.36%)
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.