Skip to main content

Waste Management (NY: WM )

201.88 -1.24 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 13.82 13.93 13.55 13.63 2,003,115 -0.36(-2.58%)
Mar 28, 2003 13.97 14.09 13.85 13.99 1,958,056 -0.06(-0.46%)
Mar 27, 2003 13.97 14.06 13.82 14.06 2,645,598 -0.03(-0.23%)
Mar 26, 2003 13.97 14.17 13.84 14.09 2,006,068 -0.04(-0.27%)
Mar 25, 2003 13.84 14.26 13.75 14.13 2,828,010 +0.21(+1.53%)
Mar 24, 2003 14.35 14.36 13.83 13.91 2,805,325 -0.63(-4.34%)
Mar 21, 2003 14.17 14.55 13.95 14.55 5,185,385 +0.48(+3.39%)
Mar 20, 2003 13.95 14.18 13.71 14.07 3,849,767 +0.14(+1.02%)
Mar 19, 2003 14.22 14.24 13.82 13.93 3,860,177 -0.25(-1.77%)
Mar 18, 2003 14.18 14.21 13.92 14.18 2,664,554 -0.03(-0.23%)
Mar 17, 2003 13.75 14.21 13.73 14.21 3,743,334 +0.53(+3.91%)
Mar 14, 2003 13.46 13.82 13.33 13.68 2,751,099 +0.15(+1.14%)
Mar 13, 2003 13.16 13.54 12.95 13.52 4,118,103 +0.66(+5.16%)
Mar 12, 2003 12.78 12.90 12.65 12.86 2,202,775 +0.08(+0.60%)
Mar 11, 2003 12.83 13.00 12.75 12.78 3,075,525 -0.03(-0.20%)
Mar 10, 2003 12.79 12.90 12.61 12.81 1,916,105 -0.06(-0.50%)
Mar 07, 2003 12.69 13.02 12.65 12.87 3,760,892 +0.02(+0.15%)
Mar 06, 2003 12.86 12.92 12.62 12.85 2,503,895 +0.00(+0.00%)
Mar 05, 2003 12.65 12.89 12.65 12.85 2,968,005 +0.16(+1.27%)
Mar 04, 2003 12.69 12.75 12.61 12.69 3,118,254 -0.10(-0.76%)
Mar 03, 2003 12.87 12.99 12.70 12.79 2,365,765 -0.02(-0.15%)
Feb 28, 2003 12.87 12.89 12.74 12.81 2,434,130 -0.05(-0.40%)
Feb 27, 2003 12.87 12.97 12.74 12.86 3,069,155 +0.03(+0.20%)
Feb 26, 2003 12.87 12.94 12.74 12.83 2,984,475 -0.04(-0.30%)
Feb 25, 2003 12.76 13.05 12.48 12.87 4,558,596 -0.10(-0.79%)
Feb 24, 2003 13.19 13.23 12.93 12.97 3,334,072 -0.46(-3.40%)
Feb 21, 2003 13.68 13.71 13.06 13.43 6,128,988 -0.18(-1.32%)
Feb 20, 2003 14.14 14.17 13.61 13.61 2,681,490 -0.53(-3.73%)
Feb 19, 2003 14.23 14.26 13.87 14.14 2,597,431 -0.08(-0.59%)
Feb 18, 2003 14.08 14.36 13.84 14.22 2,664,865 +0.14(+1.01%)
Feb 14, 2003 13.80 14.08 13.66 14.08 1,563,400 +0.28(+2.05%)
Feb 13, 2003 13.84 14.00 13.68 13.80 2,293,825 -0.04(-0.28%)
Feb 12, 2003 14.03 14.21 13.84 13.84 1,889,846 -0.12(-0.88%)
Feb 11, 2003 13.97 14.16 13.86 13.96 1,815,420 -0.05(-0.32%)
Feb 10, 2003 14.24 14.33 13.99 14.00 2,186,460 -0.12(-0.87%)
Feb 07, 2003 14.26 14.29 13.93 14.13 2,277,200 -0.06(-0.41%)
Feb 06, 2003 14.52 14.58 14.18 14.18 3,980,750 -0.27(-1.87%)
Feb 05, 2003 14.66 14.84 14.42 14.46 2,145,751 -0.06(-0.40%)
Feb 04, 2003 14.56 14.63 14.26 14.51 2,510,886 -0.30(-2.00%)
Feb 03, 2003 14.80 14.91 14.67 14.81 1,709,764 +0.01(+0.09%)
Jan 31, 2003 14.46 14.82 14.46 14.80 2,442,210 +0.17(+1.14%)
Jan 30, 2003 14.65 14.91 14.63 14.63 2,212,097 -0.08(-0.57%)
Jan 29, 2003 14.57 14.84 14.27 14.71 2,249,388 +0.04(+0.31%)
Jan 28, 2003 14.65 14.87 14.65 14.67 2,637,208 -0.01(-0.04%)
Jan 27, 2003 14.89 15.07 14.51 14.67 2,366,231 -0.23(-1.51%)
Jan 24, 2003 15.41 15.41 14.87 14.90 1,984,004 -0.48(-3.14%)
Jan 23, 2003 15.45 15.54 15.29 15.38 2,642,490 -0.06(-0.42%)
Jan 22, 2003 15.20 15.67 15.16 15.45 5,777,836 +0.28(+1.82%)
Jan 21, 2003 15.30 15.30 14.95 15.17 1,811,847 -0.01(-0.08%)
Jan 17, 2003 15.37 15.37 15.09 15.18 1,827,851 -0.13(-0.84%)
Jan 16, 2003 15.44 15.51 15.23 15.31 1,841,990 -0.12(-0.79%)
Jan 15, 2003 15.61 15.68 15.41 15.43 2,275,491 -0.08(-0.54%)
Jan 14, 2003 15.29 15.52 15.16 15.52 2,178,691 +0.23(+1.47%)
Jan 13, 2003 15.45 15.50 15.21 15.29 2,030,928 -0.13(-0.83%)
Jan 10, 2003 14.98 15.56 14.97 15.42 3,794,453 +0.14(+0.88%)
Jan 09, 2003 15.25 15.48 15.23 15.29 2,296,622 +0.05(+0.34%)
Jan 08, 2003 15.29 15.29 15.13 15.23 2,617,630 +0.05(+0.34%)
Jan 07, 2003 15.32 15.32 14.98 15.18 2,929,937 -0.11(-0.72%)
Jan 06, 2003 15.16 15.56 15.16 15.29 3,379,287 -0.03(-0.21%)
Jan 03, 2003 15.21 15.38 15.08 15.32 1,866,229 +0.12(+0.76%)
Jan 02, 2003 14.83 15.21 14.83 15.21 2,432,266 +0.46(+3.10%)
Dec 31, 2002 14.64 14.82 14.55 14.75 1,828,627 +0.05(+0.35%)
Dec 30, 2002 14.45 14.74 14.09 14.70 3,832,365 +0.06(+0.44%)
Dec 27, 2002 14.88 14.96 14.46 14.64 2,192,830 -0.22(-1.47%)
Dec 26, 2002 14.93 15.16 14.80 14.85 1,797,397 -0.15(-1.03%)
Dec 24, 2002 14.90 15.05 14.87 15.01 905,069 -0.12(-0.77%)
Dec 23, 2002 15.07 15.49 15.00 15.12 1,608,303 +0.06(+0.38%)
Dec 20, 2002 15.00 15.17 14.99 15.07 4,626,806 +0.19(+1.25%)
Dec 19, 2002 15.32 15.48 14.81 14.88 2,742,398 -0.57(-3.67%)
Dec 18, 2002 15.56 15.58 15.32 15.45 2,756,537 -0.11(-0.70%)
Dec 17, 2002 15.52 15.72 15.30 15.56 1,928,224 +0.03(+0.21%)
Dec 16, 2002 15.07 15.52 14.96 15.52 2,662,534 +0.57(+3.79%)
Dec 13, 2002 14.94 15.00 14.71 14.96 2,697,183 +0.03(+0.17%)
Dec 12, 2002 14.83 15.02 14.67 14.93 2,838,731 +0.26(+1.75%)
Dec 11, 2002 14.87 14.96 14.60 14.67 2,810,919 -0.30(-2.02%)
Dec 10, 2002 15.26 15.29 14.86 14.98 3,577,081 -0.38(-2.47%)
Dec 09, 2002 15.73 15.78 15.25 15.36 3,523,632 -0.42(-2.65%)
Dec 06, 2002 15.65 16.07 15.57 15.77 5,489,302 -0.04(-0.24%)
Dec 05, 2002 16.12 16.14 15.80 15.81 1,339,657 -0.20(-1.25%)
Dec 04, 2002 15.93 16.09 15.77 16.01 2,254,670 -0.08(-0.48%)
Dec 03, 2002 16.12 16.12 15.86 16.09 3,375,091 +0.01(+0.08%)
Dec 02, 2002 16.12 16.19 15.90 16.08 2,015,079 +0.04(+0.24%)
Nov 29, 2002 15.90 16.12 15.90 16.04 1,638,757 +0.04(+0.24%)
Nov 27, 2002 15.47 16.09 15.47 16.00 1,854,886 +0.53(+3.41%)
Nov 26, 2002 15.60 15.85 15.45 15.47 2,895,754 -0.23(-1.43%)
Nov 25, 2002 15.70 15.84 15.40 15.70 3,508,715 +0.31(+2.01%)
Nov 22, 2002 15.41 15.61 15.35 15.39 2,375,709 -0.03(-0.17%)
Nov 21, 2002 14.93 15.50 14.78 15.41 4,287,774 +0.61(+4.13%)
Nov 20, 2002 14.98 15.41 14.73 14.80 4,838,895 -0.18(-1.20%)
Nov 19, 2002 15.74 15.76 14.83 14.98 4,924,508 -0.91(-5.71%)
Nov 18, 2002 16.09 16.11 15.72 15.89 2,217,380 -0.20(-1.24%)
Nov 15, 2002 15.96 16.15 15.96 16.09 2,610,328 -0.01(-0.08%)
Nov 14, 2002 16.17 16.21 15.99 16.10 2,255,292 -0.02(-0.12%)
Nov 13, 2002 16.06 16.14 15.87 16.12 9,924,063 +0.04(+0.24%)
Nov 12, 2002 16.12 16.22 15.99 16.08 2,742,553 -0.03(-0.20%)
Nov 11, 2002 15.74 16.21 15.56 16.12 2,503,584 +0.34(+2.16%)
Nov 08, 2002 16.09 16.09 15.67 15.77 2,256,224 -0.37(-2.27%)
Nov 07, 2002 16.09 16.17 15.93 16.14 2,177,914 +0.03(+0.20%)
Nov 06, 2002 15.83 16.12 15.74 16.11 3,020,056 +0.22(+1.38%)
Nov 05, 2002 15.94 15.94 15.57 15.89 2,853,181 -0.01(-0.04%)
Nov 04, 2002 15.77 16.10 15.42 15.90 4,224,225 +0.63(+4.13%)
Nov 01, 2002 14.67 15.41 14.65 15.27 5,381,315 +0.45(+3.04%)
Oct 31, 2002 15.32 15.32 14.48 14.82 4,376,960 -0.10(-0.65%)
Oct 30, 2002 15.22 15.45 14.65 14.91 4,995,981 +0.15(+1.05%)
Oct 29, 2002 14.21 14.90 14.20 14.76 6,037,471 +0.55(+3.85%)
Oct 28, 2002 13.44 14.63 13.44 14.21 7,467,868 +0.78(+5.80%)
Oct 25, 2002 14.22 14.25 13.00 13.43 7,300,061 -0.82(-5.78%)
Oct 24, 2002 14.83 14.83 14.22 14.26 2,767,258 -0.58(-3.90%)
Oct 23, 2002 15.08 15.19 14.55 14.83 2,473,130 -0.24(-1.62%)
Oct 22, 2002 15.14 15.18 14.93 15.08 2,384,254 -0.08(-0.55%)
Oct 21, 2002 15.35 15.38 14.90 15.16 2,183,508 -0.19(-1.22%)
Oct 18, 2002 14.96 15.51 14.67 15.35 2,129,903 +0.41(+2.71%)
Oct 17, 2002 15.09 15.20 14.80 14.94 1,952,307 +0.23(+1.53%)
Oct 16, 2002 15.18 15.22 14.58 14.72 1,853,488 -0.30(-2.01%)
Oct 15, 2002 14.71 15.12 14.48 15.02 4,585,476 +0.22(+1.48%)
Oct 14, 2002 15.23 15.29 14.57 14.80 2,103,644 -0.42(-2.79%)
Oct 11, 2002 14.90 15.25 14.89 15.23 2,707,127 +0.45(+3.05%)
Oct 10, 2002 14.03 14.80 13.90 14.78 3,191,592 +0.81(+5.81%)
Oct 09, 2002 14.16 14.42 13.77 13.97 2,881,926 -0.19(-1.36%)
Oct 08, 2002 14.06 14.36 13.55 14.16 6,314,973 +0.12(+0.87%)
Oct 07, 2002 14.78 14.87 13.97 14.04 2,983,542 -0.71(-4.84%)
Oct 04, 2002 15.19 15.51 14.51 14.75 77,688 -0.43(-2.84%)
Oct 03, 2002 15.80 15.80 15.12 15.18 3,223,755 -0.49(-3.12%)
Oct 02, 2002 15.68 16.09 15.65 15.67 3,599,921 -0.01(-0.04%)
Oct 01, 2002 15.10 15.77 14.82 15.68 2,612,037 +0.67(+4.46%)
Sep 30, 2002 14.89 15.38 14.65 15.01 2,989,602 +0.12(+0.78%)
Sep 27, 2002 15.20 15.51 14.73 14.89 2,149,325 -0.27(-1.78%)
Sep 26, 2002 15.11 15.21 14.69 15.16 2,000,163 +0.13(+0.86%)
Sep 25, 2002 14.93 15.21 14.78 15.03 2,548,954 +0.23(+1.57%)
Sep 24, 2002 15.35 15.43 14.46 14.80 3,350,231 -0.73(-4.68%)
Sep 23, 2002 15.51 15.93 15.25 15.53 2,552,527 -0.35(-2.23%)
Sep 20, 2002 15.42 15.99 15.34 15.88 3,529,536 +0.46(+2.96%)
Sep 19, 2002 15.32 15.87 15.29 15.43 1,732,139 -0.33(-2.08%)
Sep 18, 2002 15.89 15.99 15.54 15.76 1,509,173 -0.13(-0.81%)
Sep 17, 2002 16.25 16.34 15.86 15.88 2,102,246 -0.32(-1.95%)
Sep 16, 2002 16.23 16.24 16.03 16.20 31,075 -0.03(-0.20%)
Sep 13, 2002 16.25 16.32 16.03 16.23 1,987,112 -0.05(-0.28%)
Sep 12, 2002 16.32 16.57 16.15 16.28 2,693,454 -0.10(-0.63%)
Sep 11, 2002 16.38 16.63 16.32 16.38 940,961 +0.07(+0.43%)
Sep 10, 2002 16.32 16.39 16.12 16.31 1,421,541 -0.04(-0.24%)
Sep 09, 2002 16.25 16.44 15.97 16.35 1,322,566 +0.10(+0.59%)
Sep 06, 2002 16.12 16.37 16.03 16.25 1,340,434 +0.25(+1.57%)
Sep 05, 2002 16.41 16.41 15.77 16.00 2,671,857 -0.51(-3.08%)
Sep 04, 2002 16.11 16.64 16.11 16.51 2,949,359 +0.42(+2.60%)
Sep 03, 2002 16.09 16.32 16.00 16.09 2,813,249 -0.28(-1.69%)
Aug 30, 2002 16.25 16.66 16.25 16.37 1,751,405 +0.03(+0.20%)
Aug 29, 2002 15.80 16.33 15.74 16.33 1,973,439 +0.24(+1.52%)
Aug 28, 2002 16.48 16.51 15.74 16.09 2,416,728 -0.46(-2.76%)
Aug 27, 2002 16.86 16.93 16.39 16.55 1,819,616 -0.13(-0.77%)
Aug 26, 2002 16.86 16.98 16.26 16.68 1,754,824 -0.10(-0.58%)
Aug 23, 2002 16.75 16.96 16.74 16.77 2,642,957 +0.03(+0.15%)
Aug 22, 2002 16.35 16.85 16.35 16.75 1,777,198 +0.32(+1.92%)
Aug 21, 2002 16.14 16.67 16.14 16.43 1,726,390 +0.29(+1.79%)
Aug 20, 2002 15.98 16.30 15.98 16.14 1,635,650 +0.12(+0.76%)
Aug 16, 2002 15.83 16.69 15.83 16.02 2,026,577 -0.03(-0.20%)
Aug 15, 2002 15.99 16.17 15.80 16.05 2,297,865 -0.03(-0.16%)
Aug 14, 2002 15.59 16.22 15.52 16.08 2,968,781 +0.21(+1.30%)
Aug 13, 2002 15.86 16.15 15.77 15.87 2,087,019 -0.24(-1.48%)
Aug 12, 2002 15.90 16.31 15.86 16.11 1,949,977 +0.34(+2.16%)
Aug 07, 2002 15.36 15.83 15.36 15.77 2,763,995 +0.40(+2.60%)
Aug 06, 2002 14.96 15.67 14.96 15.37 3,225,464 +0.28(+1.88%)
Aug 05, 2002 15.55 15.55 15.02 15.09 3,521,612 -0.48(-3.10%)
Aug 02, 2002 15.59 15.68 15.35 15.57 4,457,601 -0.07(-0.45%)
Aug 01, 2002 14.87 15.95 14.80 15.64 5,543,373 +0.41(+2.66%)
Jul 31, 2002 15.43 16.03 14.80 15.23 4,446,724 -0.19(-1.25%)
Jul 30, 2002 15.67 15.70 15.18 15.43 2,725,151 -0.53(-3.35%)
Jul 29, 2002 14.85 15.99 14.83 15.96 3,825,839 +1.16(+7.83%)
Jul 26, 2002 14.64 14.80 14.48 14.80 2,529,376 +0.08(+0.57%)
Jul 25, 2002 14.48 14.92 14.28 14.72 3,527,050 +0.14(+0.93%)
Jul 24, 2002 13.71 14.60 13.61 14.58 5,774,884 +0.49(+3.47%)
Jul 23, 2002 14.66 15.00 14.09 14.09 3,183,201 -0.57(-3.86%)
Jul 22, 2002 15.19 15.63 14.48 14.66 4,296,475 -0.35(-2.32%)
Jul 19, 2002 15.67 15.87 14.94 15.01 3,398,709 -0.89(-5.59%)
Jul 17, 2002 15.93 16.23 15.64 15.90 2,363,745 +0.03(+0.20%)
Jul 12, 2002 15.77 16.26 15.63 15.86 2,252,495 +0.02(+0.12%)
Jul 11, 2002 15.90 16.24 15.12 15.85 4,700,144 -0.05(-0.32%)
Jul 10, 2002 16.20 16.41 15.90 15.90 2,835,313 -0.32(-1.94%)
Jul 09, 2002 16.54 16.72 16.21 16.21 1,914,240 -0.48(-2.89%)
Jul 08, 2002 16.85 16.99 16.62 16.69 1,784,811 -0.15(-0.92%)
Jul 05, 2002 16.19 16.96 16.19 16.85 1,219,085 +0.65(+4.01%)
Jul 04, 2002 16.32 16.50 15.80 16.20 1,960,853 +0.00(+0.00%)
Jul 03, 2002 16.32 16.50 15.80 16.20 1,960,853 -0.18(-1.10%)
Jul 02, 2002 16.54 16.77 15.76 16.38 3,438,951 -0.22(-1.32%)
Jul 01, 2002 16.77 17.00 16.46 16.60 2,981,988 -0.17(-1.00%)
Jun 28, 2002 16.96 17.40 16.77 16.77 5,979,515 -0.33(-1.96%)
Jun 27, 2002 17.18 17.32 16.77 17.10 4,568,850 -0.35(-2.03%)
Jun 26, 2002 17.28 17.63 17.07 17.45 4,553,624 -0.15(-0.88%)
Jun 25, 2002 18.28 18.44 17.57 17.61 2,623,068 -0.68(-3.70%)
Jun 21, 2002 18.21 18.39 18.18 18.28 4,342,156 +0.01(+0.04%)
Jun 20, 2002 18.21 18.49 18.15 18.28 2,870,428 +0.01(+0.04%)
Jun 19, 2002 18.31 18.50 18.27 18.27 2,283,260 -0.23(-1.22%)
Jun 18, 2002 18.47 18.54 18.30 18.50 2,325,367 +0.10(+0.56%)
Jun 17, 2002 18.12 18.40 18.05 18.39 3,741,314 +0.26(+1.42%)
Jun 14, 2002 18.34 18.34 18.05 18.14 5,190,202 +0.01(+0.07%)
Jun 12, 2002 18.15 18.30 17.93 18.12 3,882,707 -0.03(-0.14%)
Jun 11, 2002 18.29 18.59 18.09 18.15 1,985,869 -0.10(-0.56%)
Jun 10, 2002 18.02 18.31 18.01 18.25 2,007,621 +0.21(+1.14%)
Jun 07, 2002 17.62 18.10 17.53 18.05 2,560,296 +0.15(+0.83%)
Jun 06, 2002 17.72 18.00 17.64 17.90 2,476,704 +0.32(+1.83%)
Jun 05, 2002 17.36 17.58 17.31 17.58 2,353,956 -0.09(-0.51%)
May 31, 2002 17.57 17.91 17.57 17.67 3,035,593 +0.16(+0.92%)
May 28, 2002 17.47 17.71 17.45 17.51 2,095,409 +0.07(+0.41%)
May 27, 2002 17.71 17.83 17.44 17.44 2,128,194 +0.00(+0.00%)
May 24, 2002 17.71 17.83 17.44 17.44 2,043,669 -0.34(-1.92%)
May 23, 2002 17.45 17.80 17.34 17.78 1,636,427 +0.34(+1.96%)
May 22, 2002 17.60 17.74 17.28 17.44 2,407,716 -0.13(-0.73%)
May 21, 2002 17.79 18.02 17.55 17.56 2,030,151 -0.27(-1.52%)
May 20, 2002 18.15 18.15 17.82 17.83 1,728,099 -0.38(-2.08%)
May 17, 2002 17.65 18.33 17.65 18.21 2,313,869 +0.54(+3.06%)
May 16, 2002 17.85 17.96 17.23 17.67 2,796,935 -0.18(-1.01%)
May 15, 2002 17.76 18.19 17.74 17.85 2,370,271 +0.00(+0.00%)
May 14, 2002 17.63 17.94 17.54 17.85 2,561,695 +0.39(+2.25%)
May 13, 2002 17.10 17.53 17.10 17.46 1,931,642 +0.24(+1.42%)
May 10, 2002 17.34 17.61 17.18 17.22 2,745,194 -0.13(-0.74%)
May 09, 2002 17.33 17.76 17.28 17.34 2,730,123 +0.02(+0.11%)
May 08, 2002 16.67 17.60 16.45 17.33 6,670,475 +0.56(+3.34%)
May 07, 2002 16.44 16.85 16.10 16.77 4,401,665 +0.13(+0.77%)
May 06, 2002 16.83 17.00 16.54 16.64 2,716,761 -0.12(-0.73%)
May 03, 2002 16.57 16.86 16.43 16.76 2,466,138 +0.23(+1.40%)
May 02, 2002 16.60 16.62 16.45 16.53 3,117,166 -0.14(-0.85%)
May 01, 2002 17.02 17.02 16.41 16.67 3,405,235 -0.28(-1.67%)
Apr 30, 2002 16.66 17.18 16.60 16.95 3,814,031 +0.26(+1.58%)
Apr 29, 2002 16.67 16.79 16.55 16.69 1,974,371 +0.06(+0.39%)
Apr 26, 2002 16.74 17.07 16.58 16.62 1,793,823 -0.12(-0.69%)
Apr 25, 2002 16.68 16.80 16.53 16.74 2,219,866 +0.08(+0.46%)
Apr 24, 2002 16.86 16.88 16.59 16.66 2,235,248 -0.06(-0.35%)
Apr 23, 2002 16.33 16.75 16.33 16.72 3,213,655 +0.30(+1.84%)
Apr 22, 2002 16.49 16.51 16.16 16.42 2,658,805 -0.30(-1.77%)
Apr 19, 2002 16.73 16.89 16.57 16.71 2,056,410 -0.01(-0.08%)
Apr 18, 2002 16.67 16.84 16.38 16.73 2,105,353 -0.01(-0.08%)
Apr 17, 2002 16.96 17.06 16.72 16.74 1,529,683 -0.30(-1.77%)
Apr 16, 2002 16.73 17.24 16.72 17.04 2,363,434 +0.35(+2.08%)
Apr 15, 2002 16.83 17.15 16.69 16.69 1,687,235 -0.17(-0.99%)
Apr 12, 2002 16.59 17.04 16.42 16.86 1,562,778 +0.21(+1.24%)
Apr 11, 2002 16.77 16.86 16.61 16.66 2,476,859 -0.08(-0.46%)
Apr 10, 2002 16.83 17.34 16.71 16.73 2,738,203 -0.18(-1.07%)
Apr 09, 2002 16.99 17.22 16.77 16.91 1,755,600 +0.00(+0.00%)
Apr 08, 2002 16.44 17.08 16.44 16.91 2,913,934 +0.01(+0.08%)
Apr 05, 2002 17.30 17.38 16.87 16.90 2,552,372 -0.24(-1.39%)
Apr 04, 2002 17.28 17.34 17.06 17.14 792,421 -0.03(-0.15%)
Apr 03, 2002 17.20 17.34 16.99 17.16 2,391,557 -0.02(-0.11%)
Apr 02, 2002 17.25 17.51 17.14 17.18 3,351,785 -0.39(-2.20%)
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.