Skip to main content

Waste Management (NY: WM )

207.89 +1.51 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 44.39 45.04 44.28 44.94 4,061,313 +0.75(+1.69%)
Jan 28, 2016 44.13 44.45 43.82 44.19 1,709,901 +0.15(+0.35%)
Jan 27, 2016 44.24 44.54 43.67 44.04 3,400,016 -0.34(-0.76%)
Jan 26, 2016 44.29 44.61 44.11 44.38 2,346,049 +0.04(+0.10%)
Jan 25, 2016 44.91 44.91 44.21 44.33 2,060,031 -0.63(-1.40%)
Jan 22, 2016 44.58 45.10 44.38 44.96 2,644,977 +0.85(+1.92%)
Jan 21, 2016 44.04 44.62 43.82 44.11 2,844,719 +0.05(+0.12%)
Jan 20, 2016 44.10 44.44 42.74 44.06 4,853,558 -0.59(-1.33%)
Jan 19, 2016 44.12 44.75 43.99 44.66 2,541,379 +0.93(+2.14%)
Jan 15, 2016 44.06 43.72 43.72 43.72 4,013,613 -1.07(-2.39%)
Jan 14, 2016 44.50 44.99 44.08 44.79 3,283,811 +0.44(+0.99%)
Jan 13, 2016 45.14 45.27 44.13 44.35 2,881,232 -0.80(-1.77%)
Jan 12, 2016 44.95 45.25 44.69 45.15 2,710,070 +0.29(+0.64%)
Jan 11, 2016 44.43 45.01 44.34 44.86 2,507,497 +0.43(+0.97%)
Jan 08, 2016 44.71 45.10 44.32 44.43 3,084,278 -0.27(-0.61%)
Jan 07, 2016 44.62 45.02 44.49 44.70 3,899,898 -0.53(-1.18%)
Jan 06, 2016 44.27 45.25 44.23 45.23 3,861,909 +0.55(+1.23%)
Jan 05, 2016 44.49 44.72 44.32 44.68 2,829,679 +0.17(+0.38%)
Jan 04, 2016 44.64 44.65 44.13 44.51 2,436,054 -0.78(-1.72%)
Dec 31, 2015 45.68 45.29 45.29 45.29 1,243,406 -0.52(-1.13%)
Dec 30, 2015 46.11 46.23 45.76 45.81 972,266 -0.31(-0.68%)
Dec 29, 2015 45.84 46.20 45.84 46.12 1,000,935 +0.37(+0.82%)
Dec 28, 2015 45.32 45.80 45.27 45.75 1,161,914 +0.41(+0.90%)
Dec 24, 2015 45.38 45.34 45.34 45.34 623,941 -0.20(-0.43%)
Dec 23, 2015 45.33 45.61 45.33 45.54 1,449,243 +0.39(+0.86%)
Dec 22, 2015 44.97 45.31 44.57 45.15 1,664,169 +0.33(+0.74%)
Dec 21, 2015 44.96 45.20 44.54 44.82 1,630,328 +0.07(+0.15%)
Dec 18, 2015 44.98 45.05 44.46 44.75 4,796,389 -0.47(-1.03%)
Dec 17, 2015 45.75 45.91 45.21 45.22 3,746,069 -0.55(-1.21%)
Dec 16, 2015 45.57 46.03 45.11 45.77 2,674,711 +0.50(+1.11%)
Dec 15, 2015 44.32 45.33 44.21 45.27 4,046,771 +1.28(+2.91%)
Dec 14, 2015 43.70 44.03 43.35 43.98 3,769,067 +0.42(+0.95%)
Dec 11, 2015 43.82 43.99 43.42 43.57 2,524,604 -0.58(-1.31%)
Dec 10, 2015 44.10 44.47 43.91 44.15 1,709,465 +0.11(+0.25%)
Dec 09, 2015 44.38 44.66 43.83 44.04 2,258,759 -0.54(-1.22%)
Dec 08, 2015 44.00 44.66 43.87 44.58 2,859,641 +0.36(+0.83%)
Dec 07, 2015 44.52 44.70 43.96 44.21 2,851,984 -0.48(-1.06%)
Dec 04, 2015 44.14 44.72 44.14 44.69 5,409,333 +0.70(+1.58%)
Dec 03, 2015 45.42 45.55 43.82 43.99 4,504,451 -1.42(-3.12%)
Dec 02, 2015 45.44 45.69 45.44 45.41 1,997,548 -0.02(-0.05%)
Dec 01, 2015 45.54 45.98 45.16 45.43 2,350,600 +0.13(+0.28%)
Nov 30, 2015 45.52 45.64 45.29 45.31 2,145,863 -0.13(-0.28%)
Nov 27, 2015 45.49 45.70 45.25 45.43 926,505 -0.09(-0.20%)
Nov 25, 2015 45.52 45.52 45.52 45.52 1,232,765 +0.04(+0.09%)
Nov 24, 2015 45.39 45.56 45.11 45.48 1,829,208 -0.13(-0.30%)
Nov 23, 2015 45.60 45.88 45.45 45.62 1,616,689 +0.02(+0.04%)
Nov 20, 2015 45.38 45.64 45.31 45.60 1,452,468 +0.41(+0.91%)
Nov 19, 2015 45.31 45.41 45.09 45.19 1,402,270 +0.04(+0.09%)
Nov 18, 2015 44.46 45.19 44.29 45.15 2,255,007 +0.76(+1.71%)
Nov 17, 2015 44.34 44.53 44.19 44.39 1,771,021 +0.10(+0.23%)
Nov 16, 2015 43.86 44.29 43.85 44.29 3,484,467 +0.34(+0.77%)
Nov 13, 2015 44.36 44.53 43.83 43.95 2,853,593 -0.51(-1.16%)
Nov 12, 2015 45.04 45.14 44.46 44.46 2,233,711 -0.72(-1.60%)
Nov 11, 2015 45.28 45.57 45.17 45.19 1,813,327 -0.02(-0.04%)
Nov 10, 2015 45.14 45.52 45.10 45.20 1,811,148 -0.03(-0.07%)
Nov 09, 2015 45.73 45.84 45.08 45.24 1,846,881 -0.62(-1.36%)
Nov 06, 2015 45.86 45.87 45.47 45.86 1,661,867 +0.00(+0.00%)
Nov 05, 2015 45.80 45.98 45.69 45.86 2,171,116 +0.24(+0.54%)
Nov 04, 2015 45.58 46.58 45.44 45.62 2,781,600 +0.08(+0.17%)
Nov 03, 2015 45.76 46.01 45.40 45.54 2,471,302 -0.33(-0.72%)
Nov 02, 2015 45.38 46.01 45.38 45.87 2,602,994 +0.57(+1.26%)
Oct 30, 2015 45.87 46.08 45.31 45.30 3,941,076 -0.59(-1.29%)
Oct 29, 2015 46.06 46.08 45.67 45.89 1,808,493 -0.13(-0.27%)
Oct 28, 2015 46.00 46.22 45.55 46.01 3,338,272 +0.23(+0.50%)
Oct 27, 2015 44.61 45.92 44.49 45.79 3,710,249 +0.97(+2.16%)
Oct 26, 2015 44.88 45.19 44.74 44.82 2,642,099 +0.00(+0.00%)
Oct 23, 2015 45.16 45.34 44.63 44.82 3,370,170 -0.27(-0.60%)
Oct 22, 2015 45.38 45.47 45.04 45.09 3,012,921 +0.06(+0.13%)
Oct 21, 2015 44.89 45.31 44.89 45.03 3,844,454 +0.62(+1.38%)
Oct 20, 2015 44.19 44.55 44.13 44.41 2,050,444 +0.17(+0.38%)
Oct 19, 2015 44.13 44.36 43.85 44.24 2,377,263 +0.05(+0.11%)
Oct 16, 2015 44.37 44.74 43.97 44.19 2,830,191 -0.04(-0.10%)
Oct 15, 2015 44.28 44.40 44.01 44.24 2,171,784 +0.04(+0.10%)
Oct 14, 2015 44.63 44.68 44.18 44.19 1,676,368 -0.51(-1.15%)
Oct 13, 2015 44.86 45.01 44.64 44.71 1,653,678 -0.29(-0.66%)
Oct 12, 2015 44.72 45.13 44.66 45.00 1,060,953 +0.21(+0.47%)
Oct 09, 2015 44.61 45.12 44.53 44.79 1,759,786 +0.18(+0.40%)
Oct 08, 2015 43.65 44.64 43.41 44.61 2,934,055 +0.95(+2.18%)
Oct 07, 2015 43.44 43.80 43.38 43.66 1,891,491 +0.33(+0.76%)
Oct 06, 2015 43.32 43.51 43.09 43.33 2,204,932 -0.03(-0.06%)
Oct 05, 2015 42.84 43.42 42.79 43.36 1,847,350 +0.78(+1.84%)
Oct 02, 2015 41.88 42.58 41.70 42.58 2,090,264 +0.36(+0.86%)
Oct 01, 2015 42.00 42.33 41.72 42.21 2,802,881 +0.24(+0.58%)
Sep 30, 2015 41.77 42.01 41.35 41.97 4,034,379 +0.50(+1.20%)
Sep 29, 2015 41.89 41.94 41.27 41.47 6,437,052 -0.47(-1.12%)
Sep 28, 2015 42.28 42.36 41.86 41.94 2,464,126 -0.50(-1.17%)
Sep 25, 2015 42.31 42.69 42.08 42.44 3,909,853 +0.48(+1.14%)
Sep 24, 2015 41.84 42.06 41.64 41.96 4,194,863 -0.13(-0.30%)
Sep 23, 2015 42.03 42.18 41.65 42.09 2,378,672 +0.07(+0.16%)
Sep 22, 2015 41.83 42.07 41.56 42.02 2,341,385 -0.20(-0.48%)
Sep 21, 2015 42.35 42.42 42.10 42.22 2,473,067 +0.19(+0.44%)
Sep 18, 2015 41.67 42.17 41.66 42.04 4,458,215 -0.15(-0.36%)
Sep 17, 2015 42.33 42.56 42.08 42.19 2,515,522 -0.08(-0.18%)
Sep 16, 2015 42.37 42.37 42.12 42.26 2,629,039 +0.01(+0.02%)
Sep 15, 2015 42.17 42.40 42.03 42.26 3,496,274 +0.22(+0.52%)
Sep 14, 2015 42.14 42.15 41.66 42.04 2,595,639 -0.09(-0.22%)
Sep 11, 2015 41.86 42.17 41.75 42.13 2,242,887 +0.17(+0.40%)
Sep 10, 2015 41.94 42.25 41.72 41.96 3,239,402 +0.05(+0.11%)
Sep 09, 2015 42.66 42.79 41.83 41.91 3,847,371 -0.48(-1.12%)
Sep 08, 2015 42.29 42.56 42.01 42.39 3,495,518 +0.64(+1.54%)
Sep 04, 2015 41.55 41.75 41.75 41.75 2,745,225 -0.29(-0.70%)
Sep 03, 2015 41.70 42.27 41.70 42.04 2,314,003 +0.42(+1.00%)
Sep 02, 2015 41.59 41.77 41.21 41.62 2,036,870 +0.39(+0.95%)
Sep 01, 2015 41.24 41.67 40.89 41.23 3,433,625 -0.63(-1.50%)
Aug 31, 2015 41.91 42.03 41.74 41.86 2,482,248 -0.13(-0.30%)
Aug 28, 2015 41.87 42.22 41.75 41.98 3,001,991 +0.15(+0.36%)
Aug 27, 2015 41.83 42.06 41.23 41.83 4,612,991 +0.44(+1.07%)
Aug 26, 2015 42.07 42.09 41.07 41.39 5,226,149 +0.29(+0.71%)
Aug 25, 2015 42.11 42.45 41.07 41.09 3,634,970 -0.27(-0.65%)
Aug 24, 2015 41.12 42.37 40.79 41.36 5,300,027 -1.81(-4.20%)
Aug 21, 2015 43.53 43.78 43.17 43.18 4,256,234 -0.78(-1.77%)
Aug 20, 2015 43.72 44.34 43.56 43.95 3,895,550 -0.03(-0.06%)
Aug 19, 2015 43.84 44.27 43.62 43.98 2,732,978 -0.08(-0.19%)
Aug 18, 2015 43.93 44.36 43.90 44.06 2,426,497 +0.05(+0.11%)
Aug 17, 2015 43.41 44.06 43.17 44.01 1,708,335 +0.33(+0.75%)
Aug 14, 2015 43.44 43.72 43.34 43.69 1,321,149 +0.29(+0.67%)
Aug 13, 2015 43.24 43.70 43.15 43.39 2,240,033 +0.04(+0.10%)
Aug 12, 2015 42.84 43.40 42.77 43.35 3,027,791 +0.28(+0.64%)
Aug 11, 2015 42.65 43.12 42.59 43.08 1,902,399 +0.11(+0.25%)
Aug 10, 2015 42.67 43.00 42.60 42.97 1,921,791 +0.53(+1.24%)
Aug 07, 2015 42.61 42.74 42.27 42.44 2,761,779 -0.18(-0.43%)
Aug 06, 2015 43.14 43.31 42.60 42.62 2,177,649 -0.52(-1.20%)
Aug 05, 2015 42.82 43.34 42.79 43.14 2,454,505 +0.53(+1.24%)
Aug 04, 2015 42.53 42.96 42.47 42.62 2,217,670 +0.14(+0.33%)
Aug 03, 2015 42.68 42.75 42.37 42.47 2,605,665 -0.28(-0.65%)
Jul 31, 2015 43.00 43.03 42.67 42.75 1,983,395 -0.06(-0.14%)
Jul 30, 2015 42.26 42.96 42.26 42.81 3,312,243 +0.42(+0.99%)
Jul 29, 2015 42.03 42.47 41.98 42.39 3,921,438 +0.45(+1.08%)
Jul 28, 2015 41.56 42.01 41.40 41.94 4,210,536 +0.92(+2.24%)
Jul 27, 2015 40.74 41.42 40.71 41.02 4,630,586 +0.19(+0.47%)
Jul 24, 2015 41.14 41.43 40.74 40.83 3,743,208 -0.21(-0.51%)
Jul 23, 2015 39.93 41.27 39.93 41.04 5,632,387 +1.07(+2.68%)
Jul 22, 2015 40.32 40.53 39.76 39.97 3,289,134 -0.36(-0.89%)
Jul 21, 2015 40.56 40.64 40.15 40.33 1,518,295 -0.25(-0.62%)
Jul 20, 2015 40.67 40.74 40.50 40.58 1,223,449 -0.13(-0.31%)
Jul 17, 2015 40.83 40.88 40.56 40.70 1,916,111 -0.22(-0.53%)
Jul 16, 2015 40.69 41.16 40.53 40.92 2,750,725 +0.45(+1.12%)
Jul 15, 2015 40.66 40.75 40.40 40.47 1,882,406 -0.17(-0.41%)
Jul 14, 2015 40.02 40.69 39.99 40.63 2,732,992 +0.56(+1.40%)
Jul 13, 2015 40.25 40.28 39.95 40.07 2,490,559 +0.15(+0.38%)
Jul 10, 2015 39.77 40.04 39.56 39.92 2,296,686 +0.50(+1.27%)
Jul 09, 2015 39.44 39.58 39.36 39.42 2,696,131 +0.28(+0.73%)
Jul 08, 2015 39.01 39.51 38.96 39.14 2,453,835 -0.18(-0.45%)
Jul 07, 2015 38.90 39.39 38.80 39.31 2,375,674 +0.41(+1.05%)
Jul 06, 2015 38.49 38.91 38.34 38.90 1,469,358 +0.13(+0.35%)
Jul 02, 2015 38.94 38.77 38.77 38.77 1,057,999 -0.12(-0.30%)
Jul 01, 2015 39.00 39.03 38.66 38.89 1,484,440 +0.13(+0.35%)
Jun 30, 2015 39.05 39.13 38.72 38.75 1,609,796 +0.00(+0.00%)
Jun 29, 2015 39.09 39.21 38.74 38.75 1,921,801 -0.57(-1.45%)
Jun 26, 2015 39.28 39.46 39.15 39.32 1,517,186 +0.08(+0.19%)
Jun 25, 2015 39.53 39.44 39.20 39.25 1,388,652 -0.19(-0.49%)
Jun 24, 2015 39.51 39.63 39.39 39.44 2,250,559 -0.14(-0.36%)
Jun 23, 2015 39.87 40.00 39.55 39.58 1,948,716 -0.30(-0.75%)
Jun 22, 2015 40.19 40.23 39.77 39.88 1,965,945 -0.05(-0.13%)
Jun 19, 2015 40.34 40.34 39.92 39.93 2,537,323 -0.45(-1.12%)
Jun 18, 2015 40.13 40.46 40.13 40.38 1,799,107 +0.35(+0.88%)
Jun 17, 2015 40.07 40.15 39.77 40.03 2,394,578 +0.07(+0.17%)
Jun 16, 2015 39.96 40.05 39.87 39.97 1,781,377 +0.08(+0.19%)
Jun 15, 2015 40.23 40.23 39.82 39.89 2,017,481 -0.61(-1.51%)
Jun 12, 2015 40.51 40.55 40.29 40.50 2,244,169 -0.04(-0.10%)
Jun 11, 2015 40.63 40.78 40.39 40.54 2,280,127 +0.04(+0.10%)
Jun 10, 2015 40.46 40.76 40.46 40.50 2,165,576 +0.10(+0.25%)
Jun 09, 2015 40.52 40.60 40.33 40.40 1,712,483 -0.12(-0.29%)
Jun 08, 2015 40.44 40.65 40.38 40.52 1,630,918 +0.04(+0.10%)
Jun 05, 2015 40.63 40.69 40.41 40.48 2,416,005 -0.23(-0.55%)
Jun 04, 2015 40.97 41.20 40.53 40.70 3,779,088 -0.48(-1.16%)
Jun 03, 2015 41.20 41.25 41.02 41.18 2,028,723 +0.06(+0.15%)
Jun 02, 2015 41.16 41.35 41.07 41.12 2,048,644 -0.15(-0.36%)
Jun 01, 2015 41.33 41.41 41.10 41.26 1,636,928 +0.07(+0.18%)
May 29, 2015 41.18 41.36 40.99 41.19 2,847,797 -0.12(-0.28%)
May 28, 2015 41.32 41.48 41.24 41.31 1,959,818 -0.04(-0.10%)
May 27, 2015 41.31 41.46 41.05 41.35 1,424,305 +0.22(+0.54%)
May 26, 2015 41.48 41.60 41.02 41.12 3,126,297 -0.41(-0.98%)
May 22, 2015 41.46 41.53 41.53 41.53 1,673,434 -0.05(-0.12%)
May 21, 2015 41.24 41.69 41.22 41.58 2,463,044 +0.33(+0.80%)
May 20, 2015 41.32 41.44 41.21 41.25 1,612,524 -0.12(-0.28%)
May 19, 2015 41.31 41.44 41.16 41.36 1,895,073 +0.01(+0.02%)
May 18, 2015 41.43 41.44 41.22 41.36 1,857,335 +0.02(+0.04%)
May 15, 2015 41.32 41.46 41.26 41.34 1,894,989 +0.09(+0.22%)
May 14, 2015 41.06 41.36 41.06 41.25 1,728,975 +0.29(+0.71%)
May 13, 2015 41.10 41.32 40.92 40.96 2,453,643 -0.12(-0.28%)
May 12, 2015 40.84 41.23 40.72 41.07 2,319,594 +0.07(+0.16%)
May 11, 2015 40.78 41.40 40.69 41.01 4,748,334 +0.08(+0.20%)
May 08, 2015 40.78 41.14 40.76 40.92 2,026,641 +0.39(+0.96%)
May 07, 2015 40.24 40.65 40.22 40.53 2,681,045 +0.32(+0.80%)
May 06, 2015 40.67 40.82 39.89 40.21 3,840,312 -0.32(-0.80%)
May 05, 2015 41.37 41.51 40.44 40.53 3,553,807 -0.82(-1.99%)
May 04, 2015 41.57 41.85 41.31 41.36 3,407,120 -0.20(-0.48%)
May 01, 2015 41.12 41.67 41.12 41.56 2,556,189 +0.46(+1.13%)
Apr 30, 2015 41.29 41.56 41.01 41.09 4,983,274 -0.29(-0.70%)
Apr 29, 2015 42.73 43.16 41.17 41.38 6,798,291 -2.15(-4.94%)
Apr 28, 2015 43.42 43.71 43.23 43.53 2,131,371 +0.15(+0.34%)
Apr 27, 2015 43.92 43.92 43.28 43.38 2,252,067 -0.31(-0.70%)
Apr 24, 2015 43.67 43.77 43.36 43.69 4,815,798 -0.02(-0.04%)
Apr 23, 2015 43.55 43.81 43.51 43.70 4,898,983 +0.06(+0.13%)
Apr 22, 2015 43.81 44.11 43.31 43.65 4,272,423 -0.19(-0.44%)
Apr 21, 2015 44.06 44.27 43.76 43.84 5,018,744 -0.15(-0.34%)
Apr 20, 2015 44.10 44.33 43.97 43.99 3,336,157 +0.12(+0.26%)
Apr 17, 2015 44.48 44.65 43.76 43.87 3,447,071 -0.92(-2.06%)
Apr 16, 2015 44.85 44.92 44.49 44.79 2,478,587 -0.22(-0.48%)
Apr 15, 2015 45.11 45.33 44.98 45.01 1,487,126 +0.01(+0.02%)
Apr 14, 2015 45.40 45.43 44.92 45.00 2,371,605 -0.50(-1.09%)
Apr 13, 2015 45.63 45.76 45.41 45.50 3,137,808 -0.25(-0.54%)
Apr 10, 2015 45.77 46.40 45.62 45.74 5,389,172 +0.14(+0.31%)
Apr 09, 2015 45.35 45.74 45.15 45.60 4,948,950 +0.30(+0.66%)
Apr 08, 2015 45.43 45.70 45.28 45.31 4,652,607 -0.11(-0.24%)
Apr 07, 2015 45.19 45.54 45.09 45.41 2,438,719 +0.16(+0.35%)
Apr 06, 2015 44.71 45.40 44.59 45.26 4,030,858 +0.54(+1.21%)
Apr 02, 2015 44.54 44.72 44.72 44.72 1,689,345 +0.21(+0.47%)
Apr 01, 2015 45.01 45.11 44.44 44.51 2,484,812 -0.48(-1.07%)
Mar 31, 2015 44.70 45.13 44.65 44.99 2,817,316 +0.18(+0.41%)
Mar 30, 2015 44.43 44.99 44.41 44.81 1,911,712 +0.51(+1.14%)
Mar 27, 2015 44.28 44.55 44.28 44.30 1,917,603 +0.00(+0.00%)
Mar 26, 2015 44.50 44.56 44.28 44.30 1,658,783 -0.38(-0.85%)
Mar 25, 2015 45.34 45.38 44.67 44.68 1,818,239 -0.62(-1.37%)
Mar 24, 2015 45.56 45.60 45.27 45.31 2,265,139 -0.26(-0.56%)
Mar 23, 2015 45.40 45.74 45.19 45.56 2,974,494 +0.31(+0.68%)
Mar 20, 2015 45.45 45.50 45.11 45.26 6,171,955 -0.15(-0.33%)
Mar 19, 2015 45.73 45.89 45.40 45.40 2,055,003 -0.28(-0.62%)
Mar 18, 2015 45.02 45.79 44.84 45.69 2,469,836 +0.50(+1.10%)
Mar 17, 2015 45.14 45.35 45.06 45.19 1,817,857 +0.06(+0.13%)
Mar 16, 2015 44.38 45.21 44.38 45.13 2,748,338 +0.90(+2.03%)
Mar 13, 2015 44.12 44.30 43.84 44.23 2,300,672 +0.19(+0.43%)
Mar 12, 2015 43.74 44.13 43.73 44.04 2,380,165 +0.33(+0.76%)
Mar 11, 2015 43.91 44.03 43.70 43.71 3,372,108 -0.18(-0.42%)
Mar 10, 2015 44.23 44.41 43.89 43.89 3,440,210 -0.63(-1.42%)
Mar 09, 2015 44.48 44.67 44.45 44.53 3,605,690 +0.02(+0.04%)
Mar 06, 2015 44.93 45.04 44.50 44.51 3,038,976 -0.71(-1.56%)
Mar 05, 2015 45.40 45.50 44.99 45.21 2,476,354 -0.15(-0.34%)
Mar 04, 2015 45.31 45.44 45.20 45.37 4,068,492 -0.09(-0.20%)
Mar 03, 2015 45.06 45.53 45.03 45.46 3,929,889 +0.27(+0.60%)
Mar 02, 2015 44.88 45.23 44.89 45.19 2,432,812 +0.30(+0.68%)
Feb 27, 2015 44.74 45.05 44.58 44.88 2,066,720 +0.16(+0.37%)
Feb 26, 2015 45.00 45.03 44.51 44.72 2,135,513 -0.21(-0.46%)
Feb 25, 2015 45.00 45.10 44.85 44.92 2,043,511 +0.05(+0.11%)
Feb 24, 2015 44.82 45.09 44.77 44.87 1,949,005 -0.08(-0.18%)
Feb 23, 2015 44.91 45.14 44.78 44.96 1,751,592 +0.05(+0.11%)
Feb 20, 2015 44.88 45.08 44.63 44.91 2,746,212 +0.10(+0.22%)
Feb 19, 2015 44.90 45.00 44.36 44.81 2,381,631 -0.20(-0.44%)
Feb 18, 2015 44.55 45.12 44.27 45.00 3,105,288 +0.57(+1.28%)
Feb 17, 2015 43.00 44.89 43.00 44.44 6,391,105 +2.18(+5.17%)
Feb 13, 2015 42.51 42.25 42.25 42.25 6,028,443 -1.16(-2.68%)
Feb 12, 2015 43.32 43.64 43.21 43.41 2,053,612 +0.12(+0.27%)
Feb 11, 2015 43.47 43.65 43.18 43.30 1,948,840 -0.12(-0.27%)
Feb 10, 2015 43.45 43.63 43.27 43.41 1,886,849 +0.14(+0.32%)
Feb 09, 2015 43.00 43.46 43.00 43.27 1,978,607 +0.07(+0.17%)
Feb 06, 2015 43.30 43.51 43.00 43.20 1,684,382 -0.13(-0.30%)
Feb 05, 2015 43.02 43.35 43.01 43.33 1,319,443 +0.31(+0.73%)
Feb 04, 2015 43.00 43.32 42.85 43.02 2,153,123 -0.02(-0.04%)
Feb 03, 2015 42.37 43.04 42.33 43.04 2,695,369 +0.56(+1.32%)
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.