Skip to main content

Waste Management (NY: WM )

213.38 -0.59 (-0.28%)
Streaming Delayed Price Updated: 11:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 20.40 20.96 20.22 20.66 7,869,130 +0.33(+1.62%)
Mar 30, 2004 19.88 20.41 19.86 20.33 3,541,386 +0.52(+2.63%)
Mar 29, 2004 19.51 19.89 19.51 19.81 2,259,573 +0.44(+2.26%)
Mar 26, 2004 19.51 19.70 19.30 19.37 2,215,302 -0.12(-0.60%)
Mar 25, 2004 19.51 19.64 19.20 19.49 3,079,974 +0.00(+0.00%)
Mar 24, 2004 19.61 19.68 19.20 19.49 2,791,409 -0.16(-0.84%)
Mar 23, 2004 19.69 19.81 19.42 19.65 2,366,232 +0.07(+0.35%)
Mar 22, 2004 20.07 20.17 19.51 19.58 2,827,644 -0.60(-2.98%)
Mar 19, 2004 20.19 20.26 20.12 20.18 3,048,707 -0.13(-0.64%)
Mar 18, 2004 20.33 20.46 20.02 20.31 1,820,370 -0.11(-0.54%)
Mar 17, 2004 20.03 20.64 20.03 20.42 2,700,676 +0.44(+2.19%)
Mar 16, 2004 20.03 20.05 19.81 19.99 3,589,017 +0.14(+0.69%)
Mar 15, 2004 20.33 20.33 19.75 19.85 3,641,178 -0.44(-2.19%)
Mar 12, 2004 20.05 20.32 19.77 20.29 4,591,616 +0.24(+1.19%)
Mar 11, 2004 19.78 20.18 19.58 20.05 3,548,253 +0.20(+1.00%)
Mar 10, 2004 19.99 20.21 19.85 19.86 2,150,284 -0.21(-1.06%)
Mar 09, 2004 20.24 20.36 19.96 20.07 2,239,848 -0.14(-0.68%)
Mar 08, 2004 19.99 20.29 19.95 20.20 2,648,515 +0.03(+0.17%)
Mar 05, 2004 19.99 20.33 19.86 20.17 2,274,476 +0.12(+0.58%)
Mar 04, 2004 20.16 20.19 20.01 20.05 3,460,880 +0.26(+1.31%)
Mar 03, 2004 19.40 19.85 19.40 19.79 2,829,105 +0.32(+1.65%)
Mar 02, 2004 19.51 19.60 19.22 19.47 2,544,631 +0.03(+0.14%)
Mar 01, 2004 19.64 19.64 19.40 19.44 3,383,881 -0.06(-0.32%)
Feb 27, 2004 17.57 19.88 17.57 19.51 2,641,648 -0.16(-0.84%)
Feb 26, 2004 19.86 19.91 19.61 19.67 2,695,270 -0.25(-1.24%)
Feb 25, 2004 19.85 19.98 19.81 19.92 3,252,675 +0.12(+0.59%)
Feb 24, 2004 19.40 19.88 19.33 19.80 3,830,389 +0.35(+1.79%)
Feb 23, 2004 19.54 19.65 19.37 19.45 2,348,407 -0.06(-0.32%)
Feb 20, 2004 19.95 19.98 19.30 19.51 5,031,404 -0.44(-2.20%)
Feb 19, 2004 20.06 20.27 19.86 19.95 3,226,375 -0.12(-0.58%)
Feb 18, 2004 20.26 20.35 20.02 20.07 2,465,879 -0.09(-0.44%)
Feb 17, 2004 20.09 20.38 19.93 20.16 2,286,749 +0.12(+0.58%)
Feb 13, 2004 20.14 20.31 19.99 20.04 2,939,856 -0.08(-0.37%)
Feb 12, 2004 20.05 20.43 19.94 20.12 2,858,619 +0.27(+1.34%)
Feb 11, 2004 19.99 20.11 19.16 19.85 3,691,294 -0.31(-1.53%)
Feb 10, 2004 19.95 20.19 19.90 20.16 2,479,759 +0.17(+0.86%)
Feb 09, 2004 20.02 20.11 19.86 19.99 1,531,805 -0.18(-0.88%)
Feb 06, 2004 19.75 20.26 19.75 20.16 2,800,322 +0.32(+1.62%)
Feb 05, 2004 19.56 20.16 19.47 19.84 3,657,104 +0.34(+1.75%)
Feb 04, 2004 19.44 19.74 19.33 19.50 2,965,279 -0.01(-0.03%)
Feb 03, 2004 19.44 19.54 19.12 19.51 2,457,404 +0.11(+0.56%)
Feb 02, 2004 18.98 19.55 18.87 19.40 3,542,701 +0.40(+2.09%)
Jan 30, 2004 19.07 19.23 18.83 19.00 1,915,925 -0.06(-0.32%)
Jan 29, 2004 18.96 19.20 18.67 19.06 2,577,652 +0.17(+0.91%)
Jan 28, 2004 19.03 19.23 18.77 18.89 2,249,199 -0.03(-0.18%)
Jan 27, 2004 19.16 19.30 18.79 18.92 2,800,322 -0.21(-1.07%)
Jan 26, 2004 19.06 19.19 19.00 19.13 2,133,481 +0.05(+0.29%)
Jan 23, 2004 19.03 19.25 18.97 19.07 2,064,956 +0.12(+0.61%)
Jan 22, 2004 19.07 19.15 18.96 18.96 2,179,213 -0.10(-0.50%)
Jan 21, 2004 19.16 19.16 19.05 19.05 2,761,603 +0.02(+0.11%)
Jan 20, 2004 19.33 19.43 18.95 19.03 3,307,758 -0.25(-1.31%)
Jan 16, 2004 19.54 19.73 19.22 19.29 2,736,472 -0.25(-1.30%)
Jan 15, 2004 19.59 19.66 19.14 19.54 3,054,259 -0.05(-0.28%)
Jan 14, 2004 19.68 19.68 19.33 19.59 2,482,389 -0.05(-0.24%)
Jan 13, 2004 19.71 19.77 19.56 19.64 3,705,028 +0.00(+0.00%)
Jan 12, 2004 19.47 19.68 19.36 19.64 3,884,157 +0.18(+0.91%)
Jan 09, 2004 19.57 19.60 19.36 19.46 3,707,073 -0.14(-0.70%)
Jan 08, 2004 19.75 19.75 19.49 19.60 2,250,368 -0.13(-0.66%)
Jan 07, 2004 19.87 19.95 19.68 19.73 3,116,209 -0.18(-0.89%)
Jan 06, 2004 20.14 20.14 19.83 19.91 2,672,330 -0.23(-1.16%)
Jan 05, 2004 20.46 20.60 20.12 20.14 3,766,978 -0.27(-1.34%)
Jan 02, 2004 20.25 20.53 20.19 20.42 2,114,049 +0.16(+0.78%)
Dec 31, 2003 20.17 20.31 20.12 20.26 3,671,423 +0.11(+0.54%)
Dec 30, 2003 20.14 20.19 20.05 20.15 1,613,626 -0.05(-0.27%)
Dec 29, 2003 20.18 20.25 19.94 20.20 2,102,068 +0.09(+0.44%)
Dec 26, 2003 20.12 20.18 20.09 20.12 966,948 +0.06(+0.31%)
Dec 24, 2003 20.11 20.18 20.03 20.05 1,012,534 -0.05(-0.27%)
Dec 23, 2003 20.28 20.32 19.96 20.11 3,322,953 -0.12(-0.58%)
Dec 22, 2003 20.03 20.29 19.90 20.22 5,535,918 +0.18(+0.92%)
Dec 19, 2003 20.14 20.16 19.84 20.04 4,853,151 -0.06(-0.31%)
Dec 18, 2003 20.09 20.17 19.85 20.10 3,759,965 +0.01(+0.07%)
Dec 17, 2003 20.09 20.10 19.93 20.09 3,264,802 +0.03(+0.14%)
Dec 16, 2003 19.89 20.12 19.86 20.06 2,122,085 +0.17(+0.86%)
Dec 15, 2003 20.03 20.03 19.89 19.89 2,249,199 -0.06(-0.31%)
Dec 12, 2003 20.12 20.13 19.81 19.95 2,046,254 -0.21(-1.02%)
Dec 11, 2003 20.22 20.30 20.04 20.16 2,430,082 +0.04(+0.20%)
Dec 10, 2003 20.06 20.19 20.03 20.12 2,560,265 +0.05(+0.24%)
Dec 09, 2003 19.84 20.07 19.84 20.07 2,104,113 +0.25(+1.28%)
Dec 08, 2003 19.65 19.81 19.61 19.81 3,253,698 +0.10(+0.52%)
Dec 05, 2003 19.94 19.97 19.66 19.71 2,093,885 -0.31(-1.57%)
Dec 04, 2003 20.18 20.18 19.92 20.03 2,960,457 -0.13(-0.64%)
Dec 03, 2003 20.05 20.16 19.99 20.16 2,567,132 +0.17(+0.86%)
Dec 02, 2003 19.98 20.07 19.92 19.99 2,571,369 -0.03(-0.17%)
Dec 01, 2003 20.13 20.14 19.94 20.02 5,361,026 -0.11(-0.54%)
Nov 28, 2003 20.05 20.14 19.92 20.13 1,144,470 -0.03(-0.14%)
Nov 26, 2003 19.81 20.33 19.77 20.16 3,361,672 +0.34(+1.73%)
Nov 25, 2003 19.87 19.87 19.51 19.81 3,868,231 +0.34(+1.72%)
Nov 24, 2003 19.33 19.55 19.28 19.48 2,149,261 +0.21(+1.10%)
Nov 21, 2003 19.27 19.27 18.94 19.27 1,997,892 -0.01(-0.07%)
Nov 20, 2003 19.36 19.36 19.08 19.28 2,062,034 -0.07(-0.35%)
Nov 19, 2003 19.16 19.41 19.16 19.35 2,330,874 +0.18(+0.93%)
Nov 18, 2003 19.27 19.32 19.13 19.17 1,542,617 -0.07(-0.36%)
Nov 17, 2003 19.12 19.25 18.96 19.24 1,745,124 -0.12(-0.64%)
Nov 14, 2003 19.33 19.60 19.14 19.36 3,783,050 +0.07(+0.36%)
Nov 13, 2003 18.82 19.33 18.72 19.29 4,869,808 +0.62(+3.34%)
Nov 12, 2003 18.42 18.62 18.38 18.67 2,578,090 +0.29(+1.60%)
Nov 11, 2003 18.29 18.42 18.23 18.38 2,923,492 +0.08(+0.45%)
Nov 10, 2003 18.17 18.27 18.07 18.29 2,404,659 +0.12(+0.68%)
Nov 07, 2003 17.83 18.32 17.71 18.17 4,439,663 +0.57(+3.23%)
Nov 06, 2003 17.35 17.70 17.26 17.60 3,010,865 +0.17(+0.98%)
Nov 05, 2003 17.81 17.81 17.29 17.43 1,623,999 -0.19(-1.09%)
Nov 04, 2003 17.81 17.81 17.56 17.62 1,682,735 -0.10(-0.58%)
Nov 03, 2003 17.74 17.74 17.73 17.73 1,183,911 -0.01(-0.08%)
Oct 31, 2003 17.83 17.90 17.57 17.74 1,646,646 -0.03(-0.15%)
Oct 30, 2003 17.76 18.11 17.69 17.77 2,172,638 +0.02(+0.12%)
Oct 29, 2003 17.38 17.80 17.23 17.75 2,447,031 +0.36(+2.09%)
Oct 28, 2003 17.37 17.47 17.14 17.38 2,423,069 +0.02(+0.12%)
Oct 27, 2003 17.25 17.49 17.08 17.36 2,446,592 +0.12(+0.67%)
Oct 24, 2003 17.51 17.51 17.04 17.25 3,070,039 -0.27(-1.52%)
Oct 23, 2003 17.83 17.83 17.38 17.51 3,351,152 -0.31(-1.77%)
Oct 22, 2003 18.00 18.05 17.81 17.83 2,281,635 -0.25(-1.40%)
Oct 21, 2003 18.13 18.29 18.03 18.08 1,697,638 -0.03(-0.19%)
Oct 20, 2003 18.12 18.12 17.91 18.12 2,026,822 +0.01(+0.04%)
Oct 17, 2003 18.03 18.11 17.90 18.11 2,487,503 +0.12(+0.65%)
Oct 16, 2003 17.83 17.98 17.73 17.99 1,925,276 +0.09(+0.50%)
Oct 15, 2003 17.93 18.05 17.85 17.90 3,343,116 +0.08(+0.42%)
Oct 14, 2003 17.59 17.81 17.34 17.83 3,418,801 +0.28(+1.60%)
Oct 13, 2003 17.69 17.79 17.58 17.55 2,174,976 -0.14(-0.77%)
Oct 10, 2003 17.80 17.84 17.70 17.69 1,439,172 -0.11(-0.62%)
Oct 09, 2003 17.86 17.97 17.77 17.80 1,948,653 -0.06(-0.34%)
Oct 08, 2003 18.13 18.13 17.84 17.86 1,450,714 -0.25(-1.40%)
Oct 07, 2003 17.72 18.07 17.70 18.11 3,075,445 +0.30(+1.69%)
Oct 06, 2003 17.80 17.89 17.66 17.81 1,989,710 -0.02(-0.12%)
Oct 03, 2003 18.00 18.07 17.81 17.83 2,667,801 +0.04(+0.23%)
Oct 02, 2003 18.03 18.07 17.77 17.79 1,976,852 -0.25(-1.37%)
Oct 01, 2003 17.91 18.14 17.86 18.03 2,411,965 +0.12(+0.69%)
Sep 30, 2003 18.18 18.19 17.91 17.91 2,829,105 -0.38(-2.10%)
Sep 29, 2003 17.90 18.42 17.89 18.29 3,160,772 +0.39(+2.18%)
Sep 26, 2003 18.08 18.09 17.62 17.90 2,986,611 -0.26(-1.43%)
Sep 25, 2003 18.19 18.43 18.16 18.16 2,443,816 -0.04(-0.23%)
Sep 24, 2003 18.23 18.43 18.07 18.21 2,496,415 +0.05(+0.26%)
Sep 23, 2003 18.07 18.27 18.07 18.16 1,657,604 +0.09(+0.49%)
Sep 22, 2003 18.12 18.12 17.99 18.07 1,651,468 -0.18(-1.01%)
Sep 19, 2003 18.12 18.27 18.03 18.25 1,920,016 +0.14(+0.76%)
Sep 18, 2003 17.83 18.39 17.80 18.12 2,375,291 +0.39(+2.20%)
Sep 17, 2003 17.84 17.87 17.73 17.73 1,168,870 -0.14(-0.77%)
Sep 16, 2003 17.53 17.87 17.52 17.86 1,426,752 +0.34(+1.91%)
Sep 15, 2003 17.52 17.69 17.47 17.53 1,104,875 -0.10(-0.54%)
Sep 12, 2003 17.48 17.67 17.29 17.62 1,207,297 +0.09(+0.51%)
Sep 11, 2003 17.66 17.72 17.53 17.53 1,334,412 +0.00(+0.00%)
Sep 10, 2003 17.80 17.80 17.47 17.53 1,595,947 -0.25(-1.39%)
Sep 09, 2003 17.93 18.03 17.77 17.78 2,177,898 -0.25(-1.40%)
Sep 08, 2003 17.89 18.15 17.86 18.03 1,749,799 +0.22(+1.23%)
Sep 05, 2003 17.99 18.10 17.74 17.82 2,281,782 -0.25(-1.40%)
Sep 04, 2003 18.08 18.21 18.01 18.07 2,496,708 +0.06(+0.34%)
Sep 03, 2003 18.19 18.21 17.93 18.01 2,690,448 -0.26(-1.42%)
Sep 02, 2003 18.21 18.35 17.67 18.27 3,093,562 +0.05(+0.30%)
Aug 29, 2003 17.73 18.23 17.71 18.21 1,669,439 +0.42(+2.35%)
Aug 28, 2003 17.72 17.97 17.62 17.80 1,612,603 +0.09(+0.50%)
Aug 27, 2003 17.55 17.80 17.45 17.71 1,967,647 +0.16(+0.90%)
Aug 26, 2003 17.71 17.75 17.27 17.55 2,714,556 -0.25(-1.38%)
Aug 25, 2003 17.91 18.13 17.73 17.80 2,012,211 -0.12(-0.69%)
Aug 22, 2003 18.19 18.32 17.85 17.92 2,073,869 -0.12(-0.65%)
Aug 21, 2003 17.95 18.21 17.90 18.03 2,872,500 +0.18(+1.04%)
Aug 20, 2003 17.82 17.90 17.70 17.85 2,149,115 -0.01(-0.04%)
Aug 19, 2003 17.62 17.97 17.58 17.86 3,072,961 +0.54(+3.12%)
Aug 18, 2003 17.56 17.58 17.23 17.32 2,690,448 +0.10(+0.56%)
Aug 15, 2003 16.98 17.25 16.82 17.22 1,791,732 +0.26(+1.53%)
Aug 14, 2003 16.94 16.98 16.87 16.96 2,495,685 +0.06(+0.36%)
Aug 13, 2003 17.10 17.10 16.87 16.90 1,789,541 -0.18(-1.04%)
Aug 12, 2003 17.04 17.08 16.81 17.08 2,633,466 +0.03(+0.20%)
Aug 11, 2003 17.03 17.25 16.97 17.04 2,295,662 +0.06(+0.36%)
Aug 08, 2003 16.82 17.03 16.80 16.98 1,250,107 +0.14(+0.85%)
Aug 07, 2003 16.60 16.88 16.49 16.84 2,411,088 +0.19(+1.15%)
Aug 06, 2003 16.80 17.32 16.43 16.65 2,836,703 -0.23(-1.34%)
Aug 05, 2003 16.49 17.40 16.45 16.87 6,432,588 +0.57(+3.48%)
Aug 04, 2003 16.25 16.43 16.20 16.30 2,315,387 +0.08(+0.51%)
Aug 01, 2003 16.23 16.33 16.09 16.22 2,870,016 -0.13(-0.80%)
Jul 31, 2003 16.43 16.59 16.23 16.35 2,946,431 +0.12(+0.72%)
Jul 30, 2003 16.20 16.38 16.04 16.23 2,331,897 +0.12(+0.72%)
Jul 29, 2003 16.25 16.36 15.95 16.12 2,230,790 -0.12(-0.76%)
Jul 28, 2003 16.29 16.46 16.08 16.24 1,493,670 -0.12(-0.75%)
Jul 25, 2003 15.88 16.41 15.84 16.36 1,485,342 +0.52(+3.28%)
Jul 24, 2003 16.12 16.27 15.83 15.84 2,584,665 -0.14(-0.86%)
Jul 23, 2003 16.15 16.15 15.90 15.98 2,144,001 -0.11(-0.68%)
Jul 22, 2003 16.01 16.15 15.81 16.09 1,420,762 +0.08(+0.51%)
Jul 21, 2003 16.29 16.35 15.91 16.01 1,844,770 -0.16(-0.97%)
Jul 18, 2003 16.12 16.22 16.02 16.17 2,975,068 +0.16(+1.03%)
Jul 17, 2003 16.39 16.43 15.92 16.00 2,789,656 -0.46(-2.79%)
Jul 16, 2003 16.45 16.54 15.94 16.46 2,712,949 -0.30(-1.80%)
Jul 15, 2003 16.77 16.94 16.69 16.76 1,517,340 +0.01(+0.04%)
Jul 14, 2003 16.80 16.93 16.61 16.75 1,573,446 +0.05(+0.29%)
Jul 11, 2003 16.62 16.86 16.62 16.71 2,243,793 +0.08(+0.45%)
Jul 10, 2003 17.01 17.04 16.60 16.63 2,064,371 -0.49(-2.88%)
Jul 09, 2003 17.08 17.29 16.84 17.12 1,690,479 -0.03(-0.20%)
Jul 08, 2003 16.80 17.24 16.80 17.16 2,891,932 +0.21(+1.25%)
Jul 07, 2003 17.08 17.14 16.95 16.95 1,971,300 -0.03(-0.16%)
Jul 03, 2003 16.94 17.10 16.84 16.97 2,026,822 -0.03(-0.16%)
Jul 02, 2003 16.65 17.08 16.60 17.00 2,830,566 +0.35(+2.10%)
Jul 01, 2003 16.43 16.69 16.29 16.65 3,545,477 +0.16(+1.00%)
Jun 30, 2003 16.38 16.65 16.36 16.49 3,681,066 +0.27(+1.65%)
Jun 27, 2003 16.32 16.38 16.15 16.22 2,193,240 -0.14(-0.84%)
Jun 26, 2003 16.22 16.53 16.17 16.36 4,137,802 +0.04(+0.25%)
Jun 25, 2003 16.28 16.57 16.05 16.32 2,745,969 +0.04(+0.25%)
Jun 24, 2003 16.15 16.33 15.81 16.28 2,934,596 +0.29(+1.84%)
Jun 23, 2003 16.61 16.62 15.91 15.98 2,578,675 -0.70(-4.19%)
Jun 20, 2003 16.91 16.94 16.62 16.68 3,662,948 -0.23(-1.34%)
Jun 19, 2003 16.94 16.95 16.60 16.91 3,163,548 +0.00(+0.00%)
Jun 18, 2003 16.94 16.95 16.73 16.91 2,482,827 -0.05(-0.32%)
Jun 17, 2003 16.94 17.13 16.79 16.96 3,632,850 +0.09(+0.53%)
Jun 16, 2003 16.94 17.04 16.77 16.87 3,928,720 -0.10(-0.60%)
Jun 13, 2003 17.41 17.44 16.88 16.97 2,436,949 -0.44(-2.55%)
Jun 12, 2003 17.23 17.53 17.23 17.42 2,692,493 +0.25(+1.48%)
Jun 11, 2003 17.21 17.25 17.05 17.17 2,004,613 +0.02(+0.12%)
Jun 10, 2003 17.06 17.18 17.02 17.14 1,216,064 +0.08(+0.48%)
Jun 09, 2003 17.22 17.22 16.90 17.06 1,496,300 -0.15(-0.87%)
Jun 06, 2003 17.45 17.59 17.11 17.21 2,657,866 -0.25(-1.45%)
Jun 05, 2003 17.59 17.62 17.32 17.47 3,026,791 -0.12(-0.70%)
Jun 04, 2003 17.07 17.59 16.91 17.59 2,276,814 +0.51(+3.01%)
Jun 03, 2003 17.44 17.50 16.95 17.08 2,181,989 -0.36(-2.04%)
Jun 02, 2003 17.51 17.82 17.33 17.43 2,879,951 +0.00(+0.00%)
May 30, 2003 16.94 17.46 16.94 17.43 4,125,383 +0.50(+2.95%)
May 29, 2003 16.97 17.11 16.80 16.93 5,787,663 -0.04(-0.24%)
May 28, 2003 16.77 17.08 16.77 16.97 3,218,485 +0.21(+1.27%)
May 27, 2003 16.55 16.87 16.43 16.76 3,381,543 +0.06(+0.37%)
May 23, 2003 16.81 16.84 16.65 16.70 2,607,458 -0.07(-0.41%)
May 22, 2003 16.36 16.77 16.36 16.77 3,576,160 +0.36(+2.17%)
May 21, 2003 16.45 16.49 16.32 16.41 2,597,523 -0.12(-0.70%)
May 20, 2003 16.78 16.91 16.24 16.53 3,009,550 -0.25(-1.51%)
May 19, 2003 16.89 16.91 16.70 16.78 3,640,594 -0.25(-1.45%)
May 16, 2003 16.87 17.03 16.75 17.03 3,525,168 +0.20(+1.18%)
May 15, 2003 16.50 16.84 16.43 16.83 3,749,737 +0.40(+2.46%)
May 14, 2003 16.43 16.53 16.21 16.43 3,940,555 +0.09(+0.54%)
May 13, 2003 15.88 16.34 15.80 16.34 5,378,705 +0.56(+3.56%)
May 12, 2003 15.64 15.84 15.45 15.78 3,762,595 +0.27(+1.77%)
May 09, 2003 15.18 15.52 15.17 15.50 6,055,773 +0.37(+2.44%)
May 08, 2003 15.24 15.39 15.03 15.13 2,658,742 -0.15(-0.98%)
May 07, 2003 15.36 15.36 15.11 15.28 3,187,364 -0.08(-0.53%)
May 06, 2003 15.09 15.47 15.04 15.37 3,742,578 +0.27(+1.81%)
May 05, 2003 15.09 15.22 15.02 15.09 2,552,083 -0.03(-0.23%)
May 02, 2003 14.84 15.21 14.78 15.13 3,143,239 +0.29(+1.94%)
May 01, 2003 14.84 14.93 14.58 14.84 1,837,757 -0.03(-0.18%)
Apr 30, 2003 14.69 14.97 14.65 14.87 3,835,649 +0.11(+0.74%)
Apr 29, 2003 14.70 14.89 14.65 14.76 6,703,766 +0.38(+2.67%)
Apr 28, 2003 14.15 14.47 14.09 14.37 2,535,573 +0.36(+2.59%)
Apr 25, 2003 14.28 14.31 13.82 14.01 3,706,489 -0.26(-1.82%)
Apr 24, 2003 14.51 14.56 13.99 14.27 3,936,464 -0.24(-1.65%)
Apr 23, 2003 14.70 14.75 14.48 14.51 2,847,223 -0.26(-1.76%)
Apr 22, 2003 14.32 14.90 14.24 14.77 3,229,151 +0.46(+3.20%)
Apr 21, 2003 14.62 14.72 14.30 14.31 1,930,244 -0.31(-2.15%)
Apr 17, 2003 14.52 14.75 14.48 14.63 1,400,745 +0.05(+0.33%)
Apr 16, 2003 14.89 15.01 14.51 14.58 1,443,993 -0.29(-1.98%)
Apr 15, 2003 14.68 14.89 14.59 14.87 2,495,539 +0.23(+1.54%)
Apr 14, 2003 14.27 14.68 14.26 14.65 1,461,234 +0.34(+2.39%)
Apr 11, 2003 14.48 14.65 14.30 14.30 1,249,230 -0.12(-0.81%)
Apr 10, 2003 14.32 14.44 14.16 14.42 2,309,981 +0.05(+0.38%)
Apr 09, 2003 14.37 14.65 14.28 14.37 2,188,564 -0.01(-0.10%)
Apr 08, 2003 14.44 14.48 14.34 14.38 1,827,821 +0.01(+0.10%)
Apr 07, 2003 14.75 14.88 14.34 14.37 2,351,622 -0.08(-0.52%)
Apr 04, 2003 14.60 14.75 14.30 14.44 3,041,255 -0.03(-0.24%)
Apr 03, 2003 14.98 14.98 14.43 14.48 3,439,840 -0.50(-3.34%)
Apr 02, 2003 14.54 14.99 14.50 14.98 2,472,746 +0.60(+4.19%)
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.