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 (%)
Jun 30, 2021 133.38 134.27 133.14 134.05 1,260,957 +0.62(+0.47%)
Jun 29, 2021 133.15 133.72 132.86 133.42 1,198,342 +0.27(+0.20%)
Jun 28, 2021 133.04 133.44 132.45 133.16 1,060,521 +0.07(+0.05%)
Jun 25, 2021 132.29 133.44 132.29 133.09 1,610,298 +0.54(+0.41%)
Jun 24, 2021 132.97 133.19 132.10 132.54 1,120,871 +0.02(+0.01%)
Jun 23, 2021 133.49 133.49 132.51 132.53 980,278 -1.10(-0.82%)
Jun 22, 2021 133.26 133.98 133.09 133.62 1,094,903 +0.30(+0.22%)
Jun 21, 2021 131.84 133.37 131.67 133.33 1,526,704 +2.19(+1.67%)
Jun 18, 2021 132.09 132.59 131.04 131.14 2,833,477 -2.13(-1.60%)
Jun 17, 2021 133.59 133.83 132.34 133.27 1,270,266 -0.50(-0.37%)
Jun 16, 2021 135.38 135.38 133.38 133.77 1,458,860 -1.00(-0.74%)
Jun 15, 2021 134.11 135.00 133.39 134.76 976,386 +0.58(+0.44%)
Jun 14, 2021 133.85 134.20 133.24 134.18 850,527 +0.33(+0.24%)
Jun 11, 2021 134.24 134.34 133.17 133.85 1,319,852 -0.02(-0.01%)
Jun 10, 2021 133.90 134.13 133.51 133.87 984,153 +0.34(+0.25%)
Jun 09, 2021 133.16 133.82 132.99 133.54 930,626 +0.23(+0.17%)
Jun 08, 2021 133.74 133.95 132.85 133.31 1,162,658 -0.22(-0.16%)
Jun 07, 2021 134.61 134.89 133.34 133.53 1,136,377 -1.13(-0.84%)
Jun 04, 2021 134.87 135.11 133.96 134.66 670,913 +0.16(+0.12%)
Jun 03, 2021 134.41 135.09 133.91 134.50 930,902 +0.03(+0.03%)
Jun 02, 2021 133.69 134.58 133.20 134.46 1,421,821 +1.00(+0.75%)
Jun 01, 2021 134.75 134.81 133.35 133.46 1,173,249 -0.58(-0.43%)
May 28, 2021 134.62 134.87 134.00 134.04 971,447 +0.12(+0.09%)
May 27, 2021 133.67 134.19 132.64 133.92 2,316,425 +0.74(+0.56%)
May 26, 2021 133.57 134.12 132.93 133.18 1,321,495 -0.88(-0.65%)
May 25, 2021 134.29 134.63 133.82 134.05 1,638,289 -0.40(-0.30%)
May 24, 2021 134.94 135.30 134.37 134.45 1,193,736 +0.13(+0.10%)
May 21, 2021 134.51 135.14 133.55 134.32 1,651,417 +0.51(+0.38%)
May 20, 2021 132.79 134.39 132.45 133.81 1,080,492 +1.22(+0.92%)
May 19, 2021 133.35 133.35 131.13 132.59 1,376,340 -1.26(-0.94%)
May 18, 2021 134.38 135.22 133.81 133.84 1,755,630 -0.99(-0.73%)
May 17, 2021 135.06 135.88 133.97 134.83 1,555,566 -0.41(-0.30%)
May 14, 2021 135.16 136.17 134.85 135.24 1,025,358 +0.50(+0.37%)
May 13, 2021 132.16 135.26 131.83 134.75 1,335,288 +3.09(+2.34%)
May 12, 2021 134.27 134.36 131.63 131.66 1,519,276 -2.88(-2.14%)
May 11, 2021 136.69 136.69 134.02 134.54 1,878,610 -1.96(-1.44%)
May 10, 2021 135.36 137.72 135.35 136.50 1,897,109 +1.79(+1.33%)
May 07, 2021 134.56 135.44 134.12 134.71 1,662,546 -0.09(-0.07%)
May 06, 2021 135.18 135.68 134.55 134.81 1,508,683 -0.15(-0.11%)
May 05, 2021 134.43 135.21 133.50 134.96 1,483,879 +0.72(+0.54%)
May 04, 2021 133.59 134.64 133.40 134.23 1,635,715 +0.51(+0.38%)
May 03, 2021 132.18 134.04 131.93 133.72 1,480,523 +2.26(+1.72%)
Apr 30, 2021 130.52 132.02 130.34 131.46 1,810,622 +0.75(+0.58%)
Apr 29, 2021 130.41 131.33 130.35 130.71 1,790,203 +0.91(+0.70%)
Apr 28, 2021 129.19 130.13 128.66 129.80 1,452,211 +1.12(+0.87%)
Apr 27, 2021 128.12 129.58 127.53 128.69 1,830,781 +1.08(+0.84%)
Apr 26, 2021 128.63 129.42 127.57 127.61 1,556,722 -1.50(-1.16%)
Apr 23, 2021 128.48 129.45 128.07 129.11 1,143,551 +0.71(+0.56%)
Apr 22, 2021 129.17 129.56 128.14 128.39 1,692,718 -0.77(-0.60%)
Apr 21, 2021 128.62 129.92 128.49 129.16 1,239,524 +0.66(+0.51%)
Apr 20, 2021 127.95 128.97 127.64 128.51 1,461,665 +0.42(+0.33%)
Apr 19, 2021 128.20 128.58 127.49 128.09 1,581,899 -0.59(-0.46%)
Apr 16, 2021 128.84 129.19 128.18 128.68 1,416,634 +0.50(+0.39%)
Apr 15, 2021 127.72 128.54 127.72 128.17 1,360,617 +0.61(+0.48%)
Apr 14, 2021 128.01 128.15 127.42 127.56 1,252,694 -0.55(-0.43%)
Apr 13, 2021 127.11 128.54 126.87 128.12 1,456,519 -0.01(-0.01%)
Apr 12, 2021 128.50 129.07 127.75 128.13 1,884,256 -0.20(-0.16%)
Apr 09, 2021 126.79 128.34 126.60 128.33 1,678,383 +1.75(+1.38%)
Apr 08, 2021 126.07 126.77 125.87 126.57 1,620,387 +0.41(+0.32%)
Apr 07, 2021 126.54 126.94 125.80 126.16 1,782,483 +0.77(+0.62%)
Apr 06, 2021 125.18 126.29 124.56 125.39 1,896,235 +0.58(+0.47%)
Apr 05, 2021 123.69 124.98 123.58 124.81 1,672,470 +1.63(+1.32%)
Apr 01, 2021 123.15 123.94 121.90 123.18 1,372,870 +0.25(+0.20%)
Mar 31, 2021 122.71 123.81 122.68 122.93 1,904,512 -0.25(-0.20%)
Mar 30, 2021 123.68 124.31 122.76 123.18 2,171,960 -1.01(-0.81%)
Mar 29, 2021 122.90 125.18 122.87 124.19 2,513,026 +0.52(+0.42%)
Mar 26, 2021 121.33 123.84 121.11 123.68 2,349,863 +2.26(+1.86%)
Mar 25, 2021 119.51 121.54 118.56 121.42 3,099,521 +2.49(+2.09%)
Mar 24, 2021 117.95 119.97 117.55 118.93 2,181,885 +0.69(+0.58%)
Mar 23, 2021 117.44 118.92 116.97 118.25 2,058,645 +0.70(+0.59%)
Mar 22, 2021 116.11 117.70 115.42 117.55 2,202,755 +1.72(+1.48%)
Mar 19, 2021 116.44 116.94 115.12 115.83 3,824,221 -0.31(-0.27%)
Mar 18, 2021 113.56 116.26 113.33 116.15 2,210,071 +2.77(+2.45%)
Mar 17, 2021 117.51 117.51 112.88 113.38 4,014,965 -3.73(-3.19%)
Mar 16, 2021 116.92 117.33 116.44 117.11 1,620,821 +0.28(+0.24%)
Mar 15, 2021 115.40 116.84 114.95 116.83 1,677,365 +0.79(+0.68%)
Mar 12, 2021 114.81 116.18 114.49 116.04 1,856,486 +1.70(+1.49%)
Mar 11, 2021 115.35 115.35 113.65 114.34 2,053,091 -1.06(-0.92%)
Mar 10, 2021 113.55 115.95 112.78 115.40 2,768,150 +1.98(+1.75%)
Mar 09, 2021 114.92 115.93 113.42 113.42 2,392,222 -2.02(-1.75%)
Mar 08, 2021 112.80 116.61 112.58 115.44 3,291,947 +2.89(+2.57%)
Mar 05, 2021 109.62 112.88 109.62 112.55 3,460,016 +3.00(+2.74%)
Mar 04, 2021 108.39 110.73 108.16 109.55 4,007,823 +1.47(+1.36%)
Mar 03, 2021 108.42 108.87 107.48 108.08 2,977,944 -0.34(-0.31%)
Mar 02, 2021 106.53 108.58 106.05 108.42 3,421,750 +1.75(+1.64%)
Mar 01, 2021 105.90 107.32 105.90 106.67 2,042,651 +1.51(+1.43%)
Feb 26, 2021 106.88 107.85 104.99 105.16 2,749,706 -1.31(-1.23%)
Feb 25, 2021 105.83 107.62 105.83 106.47 2,707,049 +0.38(+0.36%)
Feb 24, 2021 104.63 106.18 104.31 106.09 3,244,005 +1.85(+1.77%)
Feb 23, 2021 104.65 106.69 103.47 104.24 3,049,973 -0.61(-0.58%)
Feb 22, 2021 105.41 105.49 103.59 104.85 3,448,909 -1.02(-0.96%)
Feb 19, 2021 107.68 107.68 105.13 105.86 3,094,421 -1.71(-1.59%)
Feb 18, 2021 105.38 107.77 105.35 107.57 3,843,943 +1.16(+1.09%)
Feb 17, 2021 106.36 106.99 106.14 106.41 2,202,860 -0.37(-0.35%)
Feb 16, 2021 106.43 107.91 106.33 106.78 2,190,964 -0.62(-0.57%)
Feb 12, 2021 107.01 107.48 106.56 107.40 1,184,411 +0.03(+0.03%)
Feb 11, 2021 108.11 108.25 107.06 107.37 1,360,055 -0.44(-0.41%)
Feb 10, 2021 108.34 108.51 106.63 107.81 1,828,339 +0.13(+0.12%)
Feb 09, 2021 108.47 108.84 107.60 107.68 1,218,718 -0.79(-0.73%)
Feb 08, 2021 108.18 108.82 107.78 108.47 1,706,333 +0.62(+0.57%)
Feb 05, 2021 107.72 108.68 107.46 107.85 1,500,760 +0.62(+0.57%)
Feb 04, 2021 106.38 107.63 106.10 107.24 1,272,093 +0.82(+0.77%)
Feb 03, 2021 107.06 107.44 106.26 106.42 1,416,321 -0.74(-0.69%)
Feb 02, 2021 107.08 108.02 106.77 107.16 1,665,577 +0.86(+0.81%)
Feb 01, 2021 106.11 106.77 105.41 106.30 1,296,610 +0.73(+0.69%)
Jan 29, 2021 105.72 106.82 104.74 105.57 1,994,897 -0.75(-0.70%)
Jan 28, 2021 105.62 108.55 105.55 106.32 2,058,961 +1.09(+1.04%)
Jan 27, 2021 107.31 107.38 104.46 105.23 2,641,058 -2.84(-2.62%)
Jan 26, 2021 108.59 108.62 107.79 108.06 1,802,470 -0.23(-0.21%)
Jan 25, 2021 109.40 110.02 108.06 108.29 1,626,577 -1.11(-1.01%)
Jan 22, 2021 108.53 109.81 107.94 109.40 2,086,006 +0.74(+0.68%)
Jan 21, 2021 108.98 109.25 107.13 108.66 2,392,062 -0.45(-0.41%)
Jan 20, 2021 109.12 109.86 108.90 109.10 2,020,655 +0.04(+0.03%)
Jan 19, 2021 109.59 110.32 108.85 109.07 1,725,710 +0.28(+0.25%)
Jan 15, 2021 108.34 109.53 108.20 108.79 4,006,140 +0.08(+0.07%)
Jan 14, 2021 110.60 110.73 108.52 108.72 1,692,732 -1.49(-1.35%)
Jan 13, 2021 110.13 110.80 109.64 110.20 1,523,501 -0.18(-0.16%)
Jan 12, 2021 111.14 111.56 109.55 110.38 1,557,728 -0.61(-0.55%)
Jan 11, 2021 111.52 112.02 110.63 110.99 1,625,560 -1.48(-1.32%)
Jan 08, 2021 112.27 112.80 111.17 112.47 1,447,508 +0.52(+0.47%)
Jan 07, 2021 111.43 112.27 110.84 111.95 1,927,160 +0.27(+0.25%)
Jan 06, 2021 109.81 112.32 109.26 111.67 1,706,014 +2.42(+2.21%)
Jan 05, 2021 108.59 109.45 108.16 109.26 1,407,901 +0.36(+0.33%)
Jan 04, 2021 111.90 111.97 108.36 108.90 1,825,279 -2.94(-2.63%)
Dec 31, 2020 111.83 111.83 111.83 776,027 +0.95(+0.85%)
Dec 30, 2020 110.83 111.39 110.44 110.89 776,027 +0.10(+0.09%)
Dec 29, 2020 112.38 112.75 110.51 110.78 910,951 -1.20(-1.08%)
Dec 28, 2020 111.43 112.18 110.67 111.99 1,236,030 +1.03(+0.93%)
Dec 24, 2020 110.44 110.97 110.20 110.95 491,395 +0.71(+0.64%)
Dec 23, 2020 111.72 112.20 110.22 110.24 1,009,209 -1.58(-1.42%)
Dec 22, 2020 110.75 111.92 109.98 111.83 1,787,540 +1.34(+1.21%)
Dec 21, 2020 110.47 110.68 108.27 110.49 1,468,159 -0.85(-0.77%)
Dec 18, 2020 111.75 112.50 110.88 111.34 3,408,978 -0.09(-0.09%)
Dec 17, 2020 110.52 112.23 110.35 111.44 1,993,655 +1.36(+1.23%)
Dec 16, 2020 110.62 111.08 109.89 110.08 1,051,583 -0.66(-0.60%)
Dec 15, 2020 110.03 110.78 109.59 110.75 1,559,995 +1.90(+1.74%)
Dec 14, 2020 109.98 110.80 108.80 108.85 1,294,604 -0.60(-0.55%)
Dec 11, 2020 108.90 110.16 108.26 109.45 1,503,818 +0.45(+0.41%)
Dec 10, 2020 110.14 110.62 108.78 109.00 1,764,017 -1.56(-1.41%)
Dec 09, 2020 111.22 111.22 109.63 110.56 1,699,482 -0.16(-0.15%)
Dec 08, 2020 109.93 111.21 109.80 110.72 1,301,950 -0.02(-0.02%)
Dec 07, 2020 111.47 111.82 110.44 110.73 1,237,306 -0.73(-0.65%)
Dec 04, 2020 110.76 111.59 110.76 111.47 1,727,793 +0.38(+0.34%)
Dec 03, 2020 110.57 111.83 110.19 111.09 1,707,707 +0.53(+0.48%)
Dec 02, 2020 112.65 113.03 110.08 110.56 1,717,343 -2.37(-2.10%)
Dec 01, 2020 113.43 113.83 112.58 112.93 1,637,011 +0.48(+0.43%)
Nov 30, 2020 112.00 113.16 111.66 112.45 1,659,664 -0.06(-0.05%)
Nov 27, 2020 113.11 113.25 112.20 112.50 652,606 -0.42(-0.38%)
Nov 25, 2020 113.27 113.36 112.02 112.93 1,484,045 -0.75(-0.66%)
Nov 24, 2020 113.99 114.72 113.32 113.67 1,518,287 +0.30(+0.27%)
Nov 23, 2020 114.06 114.22 112.87 113.37 991,359 -0.23(-0.20%)
Nov 20, 2020 114.24 114.41 113.26 113.60 1,007,408 -0.22(-0.19%)
Nov 19, 2020 113.41 114.30 112.21 113.82 1,242,365 +0.05(+0.04%)
Nov 18, 2020 115.29 115.86 113.71 113.77 1,276,094 -0.73(-0.63%)
Nov 17, 2020 114.56 114.84 113.84 114.50 1,731,242 -0.65(-0.57%)
Nov 16, 2020 115.60 116.28 114.25 115.15 1,777,771 +0.07(+0.06%)
Nov 13, 2020 115.17 115.72 114.50 115.08 916,510 +0.78(+0.69%)
Nov 12, 2020 115.58 115.95 113.92 114.30 1,289,106 -1.61(-1.39%)
Nov 11, 2020 116.50 116.80 115.40 115.91 1,086,678 -0.55(-0.47%)
Nov 10, 2020 114.12 116.80 113.42 116.46 2,079,513 +2.28(+2.00%)
Nov 09, 2020 117.47 118.52 113.98 114.17 2,540,414 +1.59(+1.41%)
Nov 06, 2020 113.27 113.61 112.24 112.59 1,389,650 -0.39(-0.34%)
Nov 05, 2020 111.37 113.83 110.49 112.98 2,841,661 +3.44(+3.14%)
Nov 04, 2020 107.76 111.54 107.76 109.54 2,107,437 +1.26(+1.17%)
Nov 03, 2020 105.91 108.67 105.91 108.28 2,497,037 +3.81(+3.65%)
Nov 02, 2020 102.96 105.62 102.79 104.46 2,182,751 +2.61(+2.56%)
Oct 30, 2020 101.34 102.25 100.26 101.86 2,045,435 +0.34(+0.33%)
Oct 29, 2020 101.36 102.52 100.16 101.52 2,206,486 +0.56(+0.55%)
Oct 28, 2020 103.09 103.66 100.76 100.96 1,995,886 -3.46(-3.32%)
Oct 27, 2020 105.74 106.29 104.16 104.42 2,628,415 -2.61(-2.44%)
Oct 26, 2020 109.30 109.51 106.48 107.04 1,475,397 -3.11(-2.83%)
Oct 23, 2020 109.73 110.27 109.02 110.15 1,688,620 +0.88(+0.80%)
Oct 22, 2020 107.87 109.53 107.66 109.28 1,403,071 +1.51(+1.40%)
Oct 21, 2020 107.51 108.69 107.25 107.77 1,067,888 -0.13(-0.12%)
Oct 20, 2020 108.31 109.11 107.66 107.90 882,324 +0.58(+0.54%)
Oct 19, 2020 109.49 109.69 107.17 107.32 1,543,242 -2.05(-1.87%)
Oct 16, 2020 109.10 109.93 109.01 109.37 2,023,611 +0.57(+0.52%)
Oct 15, 2020 107.91 109.01 107.61 108.80 936,550 +0.65(+0.60%)
Oct 14, 2020 108.73 109.32 107.87 108.15 1,081,332 -0.87(-0.80%)
Oct 13, 2020 110.57 111.00 108.62 109.02 1,710,240 -1.25(-1.13%)
Oct 12, 2020 109.33 110.62 109.19 110.27 1,289,714 +1.39(+1.27%)
Oct 09, 2020 108.67 109.21 108.25 108.88 1,162,403 +0.61(+0.57%)
Oct 08, 2020 107.92 108.44 107.52 108.27 964,581 +0.77(+0.72%)
Oct 07, 2020 107.46 107.98 106.97 107.49 1,150,286 +0.59(+0.56%)
Oct 06, 2020 108.37 108.60 106.57 106.90 1,488,225 -0.93(-0.87%)
Oct 05, 2020 108.39 108.61 107.45 107.83 1,316,421 +0.33(+0.31%)
Oct 02, 2020 105.40 108.13 105.32 107.50 1,154,457 +0.94(+0.89%)
Oct 01, 2020 107.57 107.60 105.74 106.56 1,600,495 -0.26(-0.25%)
Sep 30, 2020 107.42 107.91 106.23 106.82 2,257,170 -0.23(-0.21%)
Sep 29, 2020 107.78 108.22 106.97 107.05 1,090,873 -0.59(-0.55%)
Sep 28, 2020 108.17 108.75 107.49 107.64 1,340,659 +0.39(+0.36%)
Sep 25, 2020 104.77 107.46 104.63 107.26 1,244,932 +2.20(+2.09%)
Sep 24, 2020 105.55 106.14 104.07 105.06 1,926,546 -0.41(-0.38%)
Sep 23, 2020 106.86 107.49 105.43 105.46 1,674,395 -3.06(-2.82%)
Sep 22, 2020 107.68 109.00 107.56 108.52 1,153,350 +0.63(+0.59%)
Sep 21, 2020 107.84 108.00 106.91 107.89 2,234,789 -0.92(-0.84%)
Sep 18, 2020 108.78 110.02 108.42 108.80 3,245,236 -0.27(-0.25%)
Sep 17, 2020 109.64 110.86 108.78 109.08 2,222,068 -1.22(-1.10%)
Sep 16, 2020 110.94 112.25 110.14 110.30 2,172,582 -0.21(-0.19%)
Sep 15, 2020 109.97 111.18 109.64 110.50 1,810,707 +0.67(+0.61%)
Sep 14, 2020 107.44 110.05 107.28 109.83 2,236,705 +3.03(+2.84%)
Sep 11, 2020 105.63 107.24 105.33 106.80 1,595,284 +1.39(+1.32%)
Sep 10, 2020 106.49 106.59 105.10 105.42 1,190,113 -0.83(-0.78%)
Sep 09, 2020 104.53 107.05 104.37 106.25 1,841,433 +1.98(+1.90%)
Sep 08, 2020 104.94 105.42 103.93 104.26 1,578,686 -0.71(-0.67%)
Sep 04, 2020 105.51 105.98 102.94 104.97 2,356,377 -0.01(-0.01%)
Sep 03, 2020 107.13 107.72 104.37 104.98 2,462,516 -2.25(-2.10%)
Sep 02, 2020 106.75 108.09 106.50 107.23 2,986,941 +0.48(+0.45%)
Sep 01, 2020 106.44 106.92 105.98 106.75 1,373,310 -0.34(-0.32%)
Aug 31, 2020 106.75 107.53 106.70 107.09 1,601,855 -0.01(-0.01%)
Aug 28, 2020 107.31 107.37 106.35 107.10 1,322,652 -0.24(-0.23%)
Aug 27, 2020 107.09 108.05 106.92 107.34 1,372,743 +0.35(+0.32%)
Aug 26, 2020 106.39 108.03 105.92 107.00 2,259,049 +0.67(+0.63%)
Aug 25, 2020 106.15 106.50 105.89 106.33 2,241,997 +0.64(+0.60%)
Aug 24, 2020 104.73 105.75 104.41 105.69 1,418,133 +1.27(+1.21%)
Aug 21, 2020 103.68 104.72 103.20 104.42 1,591,760 +0.95(+0.92%)
Aug 20, 2020 103.46 103.94 103.13 103.47 1,191,078 -0.39(-0.37%)
Aug 19, 2020 104.88 105.07 103.55 103.86 995,872 -0.42(-0.41%)
Aug 18, 2020 104.19 104.81 103.93 104.28 1,270,457 +0.13(+0.13%)
Aug 17, 2020 104.72 105.37 103.86 104.15 1,563,025 -0.56(-0.54%)
Aug 14, 2020 104.44 105.26 103.94 104.72 1,125,825 +0.12(+0.12%)
Aug 13, 2020 104.60 104.95 103.82 104.59 948,885 -0.85(-0.81%)
Aug 12, 2020 105.24 105.90 104.83 105.45 1,603,553 +0.62(+0.59%)
Aug 11, 2020 105.31 105.58 104.14 104.83 1,664,164 -0.02(-0.02%)
Aug 10, 2020 105.48 105.87 104.25 104.85 1,885,139 -1.04(-0.98%)
Aug 07, 2020 103.42 106.37 103.42 105.89 1,987,864 +2.21(+2.13%)
Aug 06, 2020 102.55 103.72 102.55 103.68 1,529,654 +1.12(+1.09%)
Aug 05, 2020 102.66 103.27 102.12 102.56 1,622,156 +0.34(+0.33%)
Aug 04, 2020 101.82 102.37 101.47 102.23 1,358,455 -0.15(-0.15%)
Aug 03, 2020 103.30 103.30 102.07 102.38 1,582,088 -0.58(-0.57%)
Jul 31, 2020 102.22 102.98 101.70 102.96 1,562,699 +0.21(+0.20%)
Jul 30, 2020 101.96 103.02 100.80 102.75 1,994,099 -0.25(-0.25%)
Jul 29, 2020 101.61 103.46 101.37 103.00 1,559,095 +2.00(+1.98%)
Jul 28, 2020 100.30 101.47 100.30 101.00 1,492,486 +0.42(+0.42%)
Jul 27, 2020 100.99 101.05 100.13 100.58 1,292,367 -0.20(-0.20%)
Jul 24, 2020 102.09 102.36 100.56 100.78 1,303,065 -0.70(-0.69%)
Jul 23, 2020 101.82 102.45 100.99 101.48 1,593,843 -0.17(-0.17%)
Jul 22, 2020 100.55 101.91 100.13 101.65 1,319,626 +0.65(+0.64%)
Jul 21, 2020 100.45 101.78 100.30 101.00 1,348,367 +0.89(+0.89%)
Jul 20, 2020 101.70 101.82 99.85 100.11 1,498,474 -2.00(-1.96%)
Jul 17, 2020 101.38 102.76 100.88 102.11 3,433,468 +1.17(+1.15%)
Jul 16, 2020 100.13 101.60 100.06 100.95 1,742,846 +0.63(+0.63%)
Jul 15, 2020 100.44 100.88 99.83 100.32 2,145,611 +0.55(+0.56%)
Jul 14, 2020 98.17 99.79 98.13 99.76 1,928,575 +1.76(+1.79%)
Jul 13, 2020 98.01 99.05 97.43 98.01 2,597,157 +0.48(+0.49%)
Jul 10, 2020 95.84 97.57 95.84 97.53 1,265,914 +1.63(+1.70%)
Jul 09, 2020 96.65 96.76 94.83 95.89 2,160,719 -0.98(-1.01%)
Jul 08, 2020 97.74 98.18 96.27 96.87 1,840,028 -1.41(-1.43%)
Jul 07, 2020 98.37 98.88 97.99 98.28 1,687,329 -0.55(-0.56%)
Jul 06, 2020 99.38 99.66 98.09 98.83 1,988,647 +0.23(+0.23%)
Jul 02, 2020 99.27 99.72 98.40 98.61 1,531,509 -0.11(-0.11%)
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.