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 (%)
Mar 31, 2015 44.87 45.30 44.82 45.16 2,806,881 +0.18(+0.41%)
Mar 30, 2015 44.60 45.16 44.57 44.97 1,904,632 +0.51(+1.14%)
Mar 27, 2015 44.45 44.71 44.45 44.47 1,910,501 +0.00(+0.00%)
Mar 26, 2015 44.67 44.72 44.45 44.47 1,652,639 -0.38(-0.85%)
Mar 25, 2015 45.51 45.55 44.83 44.85 1,811,505 -0.62(-1.37%)
Mar 24, 2015 45.73 45.76 45.44 45.47 2,256,750 -0.26(-0.56%)
Mar 23, 2015 45.57 45.91 45.36 45.73 2,963,478 +0.31(+0.68%)
Mar 20, 2015 45.62 45.67 45.28 45.42 6,149,096 -0.15(-0.33%)
Mar 19, 2015 45.90 46.06 45.57 45.57 2,047,392 -0.28(-0.62%)
Mar 18, 2015 45.19 45.96 45.01 45.86 2,460,689 +0.50(+1.10%)
Mar 17, 2015 45.31 45.52 45.23 45.36 1,811,124 +0.06(+0.13%)
Mar 16, 2015 44.55 45.38 44.54 45.30 2,738,159 +0.90(+2.03%)
Mar 13, 2015 44.28 44.47 44.00 44.40 2,292,151 +0.19(+0.43%)
Mar 12, 2015 43.90 44.29 43.89 44.21 2,371,350 +0.33(+0.76%)
Mar 11, 2015 44.07 44.19 43.86 43.87 3,359,619 -0.18(-0.42%)
Mar 10, 2015 44.40 44.57 44.05 44.06 3,427,469 -0.63(-1.42%)
Mar 09, 2015 44.64 44.83 44.62 44.69 3,592,336 +0.02(+0.04%)
Mar 06, 2015 45.10 45.21 44.67 44.67 3,027,721 -0.71(-1.56%)
Mar 05, 2015 45.57 45.66 45.16 45.38 2,467,182 -0.15(-0.34%)
Mar 04, 2015 45.48 45.61 45.37 45.54 4,053,424 -0.09(-0.20%)
Mar 03, 2015 45.23 45.70 45.20 45.63 3,915,334 +0.27(+0.60%)
Mar 02, 2015 45.05 45.40 45.06 45.35 2,423,801 +0.31(+0.68%)
Feb 27, 2015 44.91 45.21 44.75 45.05 2,059,066 +0.17(+0.37%)
Feb 26, 2015 45.16 45.20 44.68 44.88 2,127,604 -0.21(-0.46%)
Feb 25, 2015 45.16 45.27 45.02 45.09 2,035,943 +0.05(+0.11%)
Feb 24, 2015 44.98 45.25 44.94 45.04 1,941,787 -0.08(-0.18%)
Feb 23, 2015 45.07 45.31 44.94 45.12 1,745,105 +0.05(+0.11%)
Feb 20, 2015 45.05 45.25 44.80 45.07 2,736,041 +0.10(+0.22%)
Feb 19, 2015 45.06 45.16 44.53 44.97 2,372,810 -0.20(-0.44%)
Feb 18, 2015 44.72 45.29 44.44 45.17 3,093,787 +0.57(+1.28%)
Feb 17, 2015 43.16 45.06 43.16 44.60 6,367,435 +2.19(+5.17%)
Feb 13, 2015 42.67 42.41 42.41 42.41 6,006,116 -1.17(-2.68%)
Feb 12, 2015 43.49 43.80 43.37 43.58 2,046,006 +0.12(+0.27%)
Feb 11, 2015 43.63 43.81 43.34 43.46 1,941,622 -0.12(-0.27%)
Feb 10, 2015 43.61 43.79 43.43 43.58 1,879,861 +0.14(+0.32%)
Feb 09, 2015 43.16 43.63 43.16 43.44 1,971,279 +0.07(+0.17%)
Feb 06, 2015 43.46 43.67 43.16 43.36 1,678,143 -0.13(-0.30%)
Feb 05, 2015 43.18 43.51 43.17 43.49 1,314,556 +0.31(+0.73%)
Feb 04, 2015 43.16 43.49 43.01 43.18 2,145,148 -0.02(-0.04%)
Feb 03, 2015 42.53 43.20 42.48 43.20 2,685,387 +0.56(+1.32%)
Feb 02, 2015 42.55 42.65 42.02 42.63 5,318,605 +0.11(+0.25%)
Jan 30, 2015 43.19 43.25 42.49 42.53 3,772,678 -0.93(-2.13%)
Jan 29, 2015 43.46 43.53 43.01 43.45 1,750,227 -0.07(-0.17%)
Jan 28, 2015 43.97 44.23 43.49 43.53 2,119,261 -0.41(-0.94%)
Jan 27, 2015 43.79 44.11 43.73 43.94 2,773,147 -0.06(-0.13%)
Jan 26, 2015 43.78 44.11 43.54 44.00 1,934,868 +0.17(+0.40%)
Jan 23, 2015 43.58 43.87 43.51 43.82 2,902,964 +0.18(+0.42%)
Jan 22, 2015 43.81 43.98 43.38 43.64 3,456,295 +0.04(+0.09%)
Jan 21, 2015 43.59 43.87 43.46 43.60 2,914,454 -0.15(-0.34%)
Jan 20, 2015 43.44 43.78 43.26 43.75 2,930,227 +0.55(+1.28%)
Jan 16, 2015 42.82 43.23 42.63 43.20 1,585,743 +0.35(+0.81%)
Jan 15, 2015 42.84 43.11 42.80 42.85 1,635,761 +0.01(+0.02%)
Jan 14, 2015 42.38 42.90 42.25 42.84 1,964,145 +0.25(+0.58%)
Jan 13, 2015 42.73 43.09 42.23 42.59 2,153,240 +0.03(+0.08%)
Jan 12, 2015 42.67 42.74 42.37 42.56 1,591,334 -0.05(-0.12%)
Jan 09, 2015 42.85 42.91 42.48 42.61 2,012,411 -0.31(-0.71%)
Jan 08, 2015 42.70 42.95 42.61 42.91 3,557,788 +0.49(+1.15%)
Jan 07, 2015 42.52 42.68 42.21 42.43 2,712,957 +0.03(+0.08%)
Jan 06, 2015 42.39 42.70 42.05 42.39 3,644,047 +0.03(+0.08%)
Jan 05, 2015 42.53 42.68 42.28 42.36 4,667,106 -0.43(-1.00%)
Jan 02, 2015 42.38 42.82 42.34 42.79 3,805,611 +0.36(+0.84%)
Dec 31, 2014 42.78 42.44 42.44 42.44 2,703,072 -0.21(-0.50%)
Dec 30, 2014 42.61 42.71 42.34 42.65 1,748,901 +0.03(+0.08%)
Dec 29, 2014 42.50 42.76 42.36 42.62 1,510,667 +0.15(+0.35%)
Dec 26, 2014 42.48 42.67 42.31 42.47 1,136,647 +0.17(+0.39%)
Dec 24, 2014 42.50 42.30 42.30 42.30 790,568 -0.04(-0.10%)
Dec 23, 2014 42.32 42.58 42.20 42.34 1,676,589 +0.07(+0.18%)
Dec 22, 2014 41.99 42.29 41.82 42.27 1,621,668 +0.28(+0.67%)
Dec 19, 2014 42.24 42.29 41.75 41.99 4,428,799 -0.07(-0.16%)
Dec 18, 2014 41.34 42.05 41.28 42.05 3,464,549 +1.08(+2.64%)
Dec 17, 2014 40.74 41.00 40.13 40.97 4,076,125 +0.13(+0.32%)
Dec 16, 2014 40.59 41.22 40.45 40.84 4,338,704 +0.24(+0.59%)
Dec 15, 2014 40.19 40.67 39.93 40.60 5,357,110 +0.50(+1.24%)
Dec 12, 2014 40.48 40.57 40.00 40.10 2,370,902 -0.47(-1.16%)
Dec 11, 2014 40.28 40.86 40.27 40.57 2,040,575 +0.35(+0.86%)
Dec 10, 2014 40.53 40.60 40.11 40.23 2,417,052 -0.24(-0.59%)
Dec 09, 2014 40.48 40.55 40.15 40.47 2,027,622 -0.21(-0.51%)
Dec 08, 2014 40.86 40.86 40.53 40.67 3,828,221 -0.21(-0.53%)
Dec 05, 2014 40.67 40.90 40.57 40.89 3,713,574 +0.17(+0.41%)
Dec 04, 2014 40.57 40.91 40.38 40.72 3,659,068 +0.07(+0.18%)
Dec 03, 2014 40.17 40.73 40.10 40.65 5,146,066 +0.60(+1.50%)
Dec 02, 2014 39.98 40.30 39.88 40.05 4,535,622 +0.26(+0.66%)
Dec 01, 2014 39.98 40.03 39.77 39.79 2,352,910 -0.20(-0.49%)
Nov 28, 2014 40.11 40.42 39.93 39.98 1,550,122 +0.02(+0.06%)
Nov 26, 2014 39.86 39.96 39.96 39.96 2,251,983 +0.16(+0.39%)
Nov 25, 2014 39.96 40.00 39.68 39.80 2,889,354 -0.13(-0.33%)
Nov 24, 2014 39.80 40.02 39.73 39.93 1,718,492 +0.11(+0.29%)
Nov 21, 2014 40.02 40.02 39.69 39.82 2,621,348 +0.17(+0.43%)
Nov 20, 2014 39.66 39.75 39.55 39.65 2,670,965 -0.20(-0.49%)
Nov 19, 2014 40.26 40.26 39.68 39.84 3,384,273 -0.44(-1.10%)
Nov 18, 2014 40.34 40.43 40.24 40.29 1,770,826 +0.01(+0.02%)
Nov 17, 2014 40.23 40.34 40.19 40.28 1,400,382 +0.00(+0.00%)
Nov 14, 2014 40.42 40.57 40.21 40.28 1,499,457 -0.23(-0.57%)
Nov 13, 2014 40.56 40.64 40.39 40.51 1,359,437 -0.01(-0.02%)
Nov 12, 2014 40.47 40.63 40.41 40.52 1,510,127 +0.02(+0.04%)
Nov 11, 2014 40.58 40.71 40.42 40.50 1,603,696 -0.11(-0.26%)
Nov 10, 2014 40.65 40.79 40.56 40.61 2,396,561 +0.03(+0.08%)
Nov 07, 2014 40.46 40.75 40.46 40.57 1,923,741 +0.18(+0.45%)
Nov 06, 2014 40.22 40.53 40.14 40.39 2,003,334 +0.28(+0.70%)
Nov 05, 2014 39.72 40.14 39.57 40.12 2,080,416 +0.45(+1.14%)
Nov 04, 2014 39.89 40.02 39.57 39.66 4,526,034 -0.22(-0.56%)
Nov 03, 2014 40.03 40.12 39.59 39.89 2,696,282 -0.23(-0.57%)
Oct 31, 2014 40.23 40.35 39.88 40.12 3,975,445 +0.28(+0.70%)
Oct 30, 2014 39.16 40.00 39.14 39.84 3,372,495 +0.67(+1.72%)
Oct 29, 2014 39.70 39.80 38.14 39.16 6,043,497 -0.57(-1.42%)
Oct 28, 2014 39.66 39.73 39.42 39.73 1,695,421 +0.25(+0.62%)
Oct 27, 2014 39.37 39.57 39.35 39.48 1,300,312 +0.13(+0.33%)
Oct 24, 2014 39.38 39.43 39.17 39.35 1,328,888 +0.06(+0.15%)
Oct 23, 2014 39.10 39.44 39.06 39.29 1,936,575 +0.57(+1.48%)
Oct 22, 2014 38.89 39.01 38.71 38.72 2,310,321 -0.06(-0.15%)
Oct 21, 2014 38.34 38.80 38.29 38.78 2,173,224 +0.50(+1.31%)
Oct 20, 2014 38.18 38.32 38.18 38.28 2,094,052 -0.06(-0.15%)
Oct 17, 2014 38.19 38.45 38.00 38.33 2,772,321 +0.35(+0.93%)
Oct 16, 2014 37.47 37.94 37.45 37.98 3,510,380 +0.01(+0.02%)
Oct 15, 2014 37.74 38.15 37.33 37.97 3,849,131 -0.17(-0.45%)
Oct 14, 2014 38.39 38.64 38.01 38.15 3,942,972 -0.12(-0.32%)
Oct 13, 2014 38.42 38.67 38.26 38.27 2,641,203 -0.15(-0.38%)
Oct 10, 2014 38.53 38.87 38.40 38.42 3,290,095 -0.08(-0.21%)
Oct 09, 2014 39.04 39.15 38.43 38.50 1,785,335 -0.54(-1.39%)
Oct 08, 2014 38.34 39.06 38.25 39.04 1,946,070 +0.70(+1.82%)
Oct 07, 2014 38.85 38.86 38.33 38.34 2,202,391 -0.64(-1.64%)
Oct 06, 2014 39.09 39.21 38.81 38.98 1,267,681 -0.07(-0.19%)
Oct 03, 2014 38.88 39.07 38.78 39.06 1,946,531 +0.39(+1.02%)
Oct 02, 2014 38.70 38.96 38.54 38.66 1,973,068 -0.02(-0.06%)
Oct 01, 2014 39.09 39.09 38.61 38.69 2,206,672 -0.31(-0.80%)
Sep 30, 2014 38.94 39.12 38.81 39.00 1,849,981 +0.11(+0.27%)
Sep 29, 2014 38.71 39.01 38.65 38.89 2,005,635 +0.18(+0.47%)
Sep 26, 2014 38.47 38.81 38.42 38.71 1,563,332 +0.23(+0.60%)
Sep 25, 2014 38.79 38.89 38.47 38.48 1,644,506 -0.42(-1.08%)
Sep 24, 2014 38.60 38.94 38.51 38.90 1,413,422 +0.40(+1.04%)
Sep 23, 2014 38.65 38.80 38.49 38.50 1,880,568 -0.16(-0.40%)
Sep 22, 2014 38.76 38.86 38.62 38.65 1,449,915 -0.20(-0.51%)
Sep 19, 2014 39.11 39.13 38.80 38.85 2,195,335 -0.04(-0.11%)
Sep 18, 2014 38.86 38.97 38.70 38.89 1,662,786 +0.03(+0.08%)
Sep 17, 2014 38.78 39.02 38.74 38.86 1,531,702 +0.09(+0.23%)
Sep 16, 2014 38.69 38.83 38.47 38.77 1,149,804 +0.11(+0.28%)
Sep 15, 2014 38.47 38.81 38.35 38.66 1,364,022 +0.26(+0.68%)
Sep 12, 2014 38.83 38.88 38.16 38.40 2,426,865 -0.33(-0.85%)
Sep 11, 2014 38.66 38.80 38.59 38.73 1,112,907 -0.08(-0.21%)
Sep 10, 2014 38.56 38.91 38.56 38.81 1,563,337 +0.24(+0.62%)
Sep 09, 2014 38.64 38.74 38.54 38.57 1,105,147 -0.13(-0.34%)
Sep 08, 2014 38.61 38.76 38.53 38.70 1,540,292 +0.11(+0.30%)
Sep 05, 2014 38.44 38.71 38.41 38.59 2,708,830 +0.14(+0.36%)
Sep 04, 2014 38.51 38.74 38.30 38.45 1,817,400 -0.05(-0.13%)
Sep 03, 2014 38.56 38.64 38.42 38.50 1,861,110 +0.03(+0.07%)
Sep 02, 2014 38.23 38.46 38.14 38.47 1,864,240 +0.24(+0.62%)
Aug 29, 2014 38.14 38.23 38.23 38.23 1,495,804 +0.12(+0.32%)
Aug 28, 2014 38.09 38.24 38.03 38.11 1,623,823 -0.11(-0.30%)
Aug 27, 2014 38.14 38.54 38.10 38.23 2,901,568 +0.32(+0.84%)
Aug 26, 2014 37.88 38.05 37.84 37.91 1,201,502 +0.07(+0.17%)
Aug 25, 2014 37.82 38.01 37.76 37.84 1,661,079 +0.05(+0.13%)
Aug 22, 2014 38.01 38.05 37.76 37.79 1,408,474 -0.22(-0.58%)
Aug 21, 2014 37.97 38.19 37.97 38.01 1,627,008 +0.02(+0.04%)
Aug 20, 2014 37.69 38.01 37.62 38.00 1,691,139 +0.28(+0.76%)
Aug 19, 2014 37.59 37.79 37.52 37.71 1,163,454 +0.20(+0.52%)
Aug 18, 2014 37.44 37.57 37.34 37.52 1,676,871 +0.22(+0.59%)
Aug 15, 2014 37.36 37.50 37.05 37.30 1,955,106 -0.02(-0.07%)
Aug 14, 2014 37.18 37.35 37.13 37.32 1,046,898 +0.12(+0.33%)
Aug 13, 2014 37.16 37.40 37.11 37.20 1,669,664 +0.18(+0.48%)
Aug 12, 2014 36.83 37.06 36.82 37.02 1,881,033 +0.16(+0.44%)
Aug 11, 2014 36.77 37.11 36.66 36.86 1,860,958 +0.08(+0.22%)
Aug 08, 2014 35.91 36.73 35.83 36.78 2,047,696 +0.92(+2.57%)
Aug 07, 2014 36.14 36.26 35.79 35.86 2,109,056 -0.15(-0.41%)
Aug 06, 2014 36.05 36.23 35.91 36.00 1,990,729 -0.22(-0.61%)
Aug 05, 2014 36.25 36.48 36.09 36.22 3,541,923 -0.04(-0.11%)
Aug 04, 2014 36.14 36.37 36.00 36.26 2,281,867 +0.11(+0.32%)
Aug 01, 2014 36.40 36.50 36.05 36.15 2,212,298 -0.39(-1.07%)
Jul 31, 2014 36.82 36.92 36.54 36.54 2,665,535 -0.42(-1.12%)
Jul 30, 2014 37.19 37.19 36.72 36.96 2,671,723 -0.15(-0.42%)
Jul 29, 2014 35.92 37.18 35.92 37.11 9,667,694 +1.38(+3.87%)
Jul 28, 2014 35.82 35.95 35.40 35.73 1,850,542 -0.17(-0.48%)
Jul 25, 2014 36.02 36.29 35.86 35.90 1,438,164 -0.17(-0.47%)
Jul 24, 2014 36.09 36.11 35.91 36.07 1,500,800 +0.02(+0.07%)
Jul 23, 2014 36.23 36.28 36.04 36.04 975,820 -0.19(-0.52%)
Jul 22, 2014 36.26 36.35 36.10 36.23 1,413,788 +0.02(+0.07%)
Jul 21, 2014 36.12 36.29 35.86 36.21 1,514,354 +0.03(+0.09%)
Jul 18, 2014 36.00 36.22 35.82 36.17 1,024,892 +0.30(+0.84%)
Jul 17, 2014 36.18 36.29 35.87 35.87 1,329,215 -0.47(-1.30%)
Jul 16, 2014 36.26 36.38 36.13 36.35 1,142,824 +0.11(+0.31%)
Jul 15, 2014 36.11 36.32 35.96 36.23 1,940,067 +0.09(+0.25%)
Jul 14, 2014 36.22 36.22 36.03 36.14 1,777,758 +0.05(+0.14%)
Jul 11, 2014 35.95 36.10 35.83 36.09 1,538,376 +0.13(+0.36%)
Jul 10, 2014 35.82 36.06 35.68 35.96 1,307,371 -0.05(-0.14%)
Jul 09, 2014 36.30 36.38 35.87 36.01 2,222,371 -0.29(-0.81%)
Jul 08, 2014 36.19 36.38 36.13 36.30 1,709,193 +0.05(+0.13%)
Jul 07, 2014 36.27 36.39 36.09 36.26 1,382,282 -0.14(-0.38%)
Jul 03, 2014 36.24 36.39 36.39 36.39 813,871 +0.20(+0.54%)
Jul 02, 2014 36.49 36.55 36.12 36.20 1,137,721 -0.29(-0.80%)
Jul 01, 2014 36.43 36.61 36.27 36.49 1,254,661 +0.08(+0.22%)
Jun 30, 2014 36.48 36.49 36.24 36.41 1,576,160 -0.09(-0.25%)
Jun 27, 2014 36.08 36.54 36.08 36.50 2,488,059 +0.33(+0.90%)
Jun 26, 2014 36.17 36.28 36.06 36.17 1,177,284 -0.02(-0.05%)
Jun 25, 2014 36.06 36.22 35.96 36.19 1,216,296 +0.07(+0.20%)
Jun 24, 2014 36.07 36.22 36.01 36.12 1,257,329 -0.02(-0.05%)
Jun 23, 2014 36.38 36.50 35.98 36.13 1,524,443 -0.20(-0.54%)
Jun 20, 2014 36.20 36.38 36.15 36.33 2,732,410 +0.21(+0.59%)
Jun 19, 2014 36.07 36.21 35.99 36.12 1,785,734 +0.06(+0.16%)
Jun 18, 2014 36.03 36.17 35.83 36.06 1,736,113 +0.03(+0.09%)
Jun 17, 2014 35.72 36.16 35.65 36.03 1,522,695 +0.22(+0.61%)
Jun 16, 2014 35.79 36.02 35.74 35.81 1,310,407 -0.01(-0.02%)
Jun 13, 2014 35.75 36.04 35.68 35.82 1,489,660 +0.09(+0.25%)
Jun 12, 2014 35.86 35.93 35.60 35.73 2,371,981 -0.16(-0.45%)
Jun 11, 2014 36.15 36.16 35.88 35.89 1,775,048 -0.37(-1.03%)
Jun 10, 2014 36.20 36.52 36.20 36.26 1,545,509 +0.24(+0.66%)
Jun 06, 2014 35.99 36.05 35.91 36.03 2,235,006 +0.11(+0.29%)
Jun 05, 2014 36.05 36.05 35.81 35.92 1,975,188 -0.06(-0.16%)
Jun 04, 2014 35.98 36.17 35.89 35.98 3,159,272 -0.08(-0.21%)
Jun 03, 2014 36.03 36.09 35.79 36.06 2,197,287 -0.11(-0.31%)
Jun 02, 2014 36.07 36.19 35.96 36.17 1,854,795 +0.10(+0.29%)
May 30, 2014 35.80 36.10 35.76 36.06 2,515,811 +0.26(+0.72%)
May 29, 2014 35.76 35.83 35.60 35.81 1,825,880 +0.09(+0.25%)
May 28, 2014 35.44 35.90 35.36 35.72 2,856,736 +0.42(+1.19%)
May 27, 2014 35.04 35.30 34.91 35.30 2,343,665 +0.29(+0.83%)
May 23, 2014 35.17 35.01 35.01 35.01 2,130,636 -0.06(-0.18%)
May 22, 2014 35.19 35.21 35.04 35.07 1,294,463 -0.16(-0.46%)
May 21, 2014 35.14 35.23 34.93 35.23 1,283,510 +0.19(+0.53%)
May 20, 2014 35.43 35.49 34.90 35.05 1,801,515 -0.38(-1.07%)
May 19, 2014 35.30 35.44 35.13 35.43 2,445,531 +0.07(+0.21%)
May 16, 2014 35.45 35.48 35.13 35.35 1,970,520 -0.12(-0.34%)
May 15, 2014 35.43 35.59 35.27 35.48 2,840,174 -0.05(-0.14%)
May 14, 2014 35.60 35.71 35.47 35.52 1,381,779 -0.08(-0.23%)
May 13, 2014 35.59 35.71 35.39 35.60 2,058,923 +0.19(+0.52%)
May 12, 2014 35.45 35.65 35.32 35.42 1,936,764 -0.03(-0.09%)
May 09, 2014 35.52 35.55 35.27 35.45 1,444,423 -0.12(-0.34%)
May 08, 2014 35.52 35.80 35.42 35.57 1,671,771 +0.09(+0.25%)
May 07, 2014 35.31 35.52 35.15 35.48 2,244,233 +0.31(+0.90%)
May 06, 2014 35.52 35.52 35.17 35.17 2,876,349 -0.44(-1.22%)
May 05, 2014 35.52 35.64 35.32 35.60 1,757,537 -0.02(-0.07%)
May 02, 2014 35.74 35.83 35.56 35.63 1,775,559 -0.15(-0.43%)
May 01, 2014 35.83 35.92 35.64 35.78 2,125,506 -0.10(-0.27%)
Apr 30, 2014 35.49 35.92 35.42 35.88 2,990,552 +0.44(+1.23%)
Apr 29, 2014 35.50 35.71 35.24 35.44 2,540,800 +0.08(+0.23%)
Apr 28, 2014 34.98 35.44 34.93 35.36 3,252,087 +0.62(+1.79%)
Apr 25, 2014 34.61 34.95 34.52 34.74 2,457,486 +0.16(+0.47%)
Apr 24, 2014 33.87 34.90 33.77 34.58 4,927,652 +0.69(+2.02%)
Apr 23, 2014 33.79 34.08 33.68 33.89 2,646,151 +0.02(+0.07%)
Apr 22, 2014 33.90 34.07 33.84 33.87 1,753,720 +0.08(+0.24%)
Apr 21, 2014 33.80 33.96 33.61 33.79 1,725,784 -0.14(-0.40%)
Apr 17, 2014 33.89 33.93 33.93 33.93 1,915,937 -0.10(-0.31%)
Apr 16, 2014 33.64 34.19 33.58 34.03 2,711,235 +0.61(+1.84%)
Apr 15, 2014 33.40 33.50 33.17 33.42 1,868,234 +0.00(+0.00%)
Apr 14, 2014 33.38 33.49 33.18 33.42 1,410,267 +0.27(+0.83%)
Apr 11, 2014 33.33 33.48 33.13 33.14 1,796,516 -0.26(-0.77%)
Apr 10, 2014 33.88 34.07 33.38 33.40 1,992,730 -0.48(-1.41%)
Apr 09, 2014 33.96 34.02 33.72 33.88 2,044,035 -0.02(-0.07%)
Apr 08, 2014 33.57 33.95 33.52 33.90 2,318,720 +0.32(+0.96%)
Apr 07, 2014 33.76 34.02 33.52 33.58 2,624,694 -0.19(-0.55%)
Apr 04, 2014 33.85 34.15 33.75 33.76 2,276,131 -0.01(-0.02%)
Apr 03, 2014 33.71 33.79 33.54 33.77 1,979,006 +0.11(+0.31%)
Apr 02, 2014 33.76 33.94 33.61 33.67 2,425,862 -0.18(-0.52%)
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.