Skip to main content

Waste Management (NY: WM )

204.15 +2.27 (+1.12%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 25.33 25.34 24.80 25.07 5,487,551 -0.29(-1.13%)
Oct 28, 2010 25.48 25.61 25.13 25.36 4,643,660 +0.03(+0.11%)
Oct 27, 2010 25.51 25.53 25.11 25.33 6,301,016 -0.55(-2.14%)
Oct 25, 2010 25.97 26.14 25.84 25.88 2,981,731 +0.06(+0.24%)
Oct 22, 2010 25.88 25.90 25.71 25.82 2,001,413 +0.05(+0.19%)
Oct 21, 2010 25.72 25.88 25.62 25.77 2,719,585 +0.13(+0.49%)
Oct 20, 2010 25.37 25.78 25.36 25.65 2,495,188 +0.29(+1.13%)
Oct 19, 2010 25.37 25.58 25.25 25.36 3,230,704 -0.24(-0.93%)
Oct 18, 2010 25.72 25.79 25.49 25.60 3,381,795 -0.10(-0.38%)
Oct 15, 2010 26.11 26.14 25.61 25.70 7,573,687 -0.21(-0.81%)
Oct 14, 2010 25.98 26.05 25.79 25.91 2,917,017 -0.06(-0.22%)
Oct 13, 2010 25.73 26.14 25.67 25.96 3,951,503 +0.32(+1.26%)
Oct 12, 2010 25.56 25.70 25.28 25.64 2,984,109 +0.06(+0.25%)
Oct 11, 2010 25.47 25.61 25.39 25.58 2,232,577 +0.06(+0.25%)
Oct 08, 2010 25.51 25.59 25.27 25.51 3,440,206 +0.13(+0.50%)
Oct 07, 2010 25.76 25.76 25.31 25.39 65,785 -0.27(-1.04%)
Oct 06, 2010 25.50 25.72 25.48 25.65 2,577,912 +0.11(+0.41%)
Oct 05, 2010 25.27 25.63 25.13 25.55 37,670 +0.46(+1.82%)
Oct 04, 2010 25.21 25.28 24.89 25.09 2,183,772 -0.13(-0.50%)
Oct 01, 2010 25.22 25.30 25.12 25.22 2,931,600 +0.14(+0.54%)
Sep 30, 2010 25.09 25.44 24.98 25.08 31,485 -0.08(-0.32%)
Sep 29, 2010 24.84 25.20 24.84 25.16 10,456 +0.19(+0.76%)
Sep 28, 2010 24.90 25.04 24.62 24.97 10,048 +0.08(+0.31%)
Sep 27, 2010 25.16 25.18 24.87 24.90 2,625,587 -0.20(-0.81%)
Sep 24, 2010 24.95 25.15 24.88 25.10 2,603,378 +0.45(+1.82%)
Sep 23, 2010 24.65 24.90 24.57 24.65 2,922,999 -0.35(-1.40%)
Sep 22, 2010 24.92 25.21 24.88 25.00 4,003,165 +0.01(+0.06%)
Sep 21, 2010 24.78 25.08 24.74 24.99 19,030 +0.20(+0.82%)
Sep 20, 2010 24.61 24.83 24.50 24.78 4,019,842 +0.22(+0.89%)
Sep 17, 2010 24.57 24.69 24.31 24.57 5,691,946 +0.33(+1.36%)
Sep 15, 2010 24.02 24.28 23.89 24.24 2,389,795 +0.18(+0.76%)
Sep 14, 2010 23.97 24.19 23.84 24.05 11,963 +0.08(+0.32%)
Sep 13, 2010 24.04 24.10 23.90 23.98 2,173,787 +0.11(+0.47%)
Sep 10, 2010 23.76 23.98 23.72 23.86 1,865,591 +0.14(+0.59%)
Sep 09, 2010 23.99 24.04 23.69 23.72 562 -0.08(-0.35%)
Sep 08, 2010 23.79 23.91 23.73 23.81 43,932 +0.06(+0.27%)
Sep 07, 2010 23.86 23.91 23.69 23.74 6,018 -0.20(-0.82%)
Sep 03, 2010 23.78 24.00 23.69 23.94 2,109,583 +0.19(+0.80%)
Sep 02, 2010 23.74 23.79 23.59 23.75 28,119 +0.11(+0.46%)
Sep 01, 2010 23.24 23.77 23.18 23.64 4,388,757 +0.65(+2.84%)
Aug 31, 2010 22.97 23.25 22.85 22.99 64,312 -0.29(-1.22%)
Aug 30, 2010 23.37 23.46 23.20 23.27 2,531,724 -0.10(-0.45%)
Aug 27, 2010 23.38 23.40 22.96 23.38 2,209,913 +0.30(+1.30%)
Aug 26, 2010 23.08 23.24 22.95 23.08 2,177,292 +0.05(+0.21%)
Aug 25, 2010 22.97 23.13 22.64 23.03 3,944,460 -0.03(-0.15%)
Aug 24, 2010 23.15 23.40 22.87 23.07 18,807 -0.24(-1.04%)
Aug 23, 2010 23.48 23.58 23.20 23.31 2,601,700 -0.06(-0.24%)
Aug 20, 2010 23.23 23.41 23.07 23.36 2,563,227 +0.08(+0.36%)
Aug 19, 2010 23.57 23.61 23.18 23.28 11,583 -0.33(-1.41%)
Aug 18, 2010 23.60 23.75 23.44 23.61 819 +0.00(+0.00%)
Aug 17, 2010 23.28 23.96 23.23 23.61 33,386 +0.49(+2.14%)
Aug 16, 2010 22.83 23.16 22.66 23.12 2,239,785 +0.17(+0.73%)
Aug 13, 2010 22.95 23.11 22.95 22.95 1,785,426 -0.06(-0.27%)
Aug 12, 2010 22.89 23.09 22.83 23.02 2,938,559 -0.16(-0.69%)
Aug 11, 2010 23.62 23.65 23.13 23.18 575 -0.69(-2.88%)
Aug 10, 2010 23.86 24.01 23.68 23.86 867 -0.23(-0.95%)
Aug 09, 2010 24.10 24.16 24.01 24.09 1,685,556 +0.06(+0.23%)
Aug 06, 2010 24.04 24.04 23.70 24.04 3,058,244 +0.08(+0.32%)
Aug 05, 2010 23.92 23.96 23.73 23.96 2,622,755 -0.09(-0.38%)
Aug 04, 2010 23.94 24.06 23.87 24.05 437 +0.14(+0.58%)
Aug 03, 2010 23.82 23.99 23.80 23.91 13,031 -0.05(-0.20%)
Aug 02, 2010 23.90 23.98 23.70 23.96 3,095,176 +0.35(+1.50%)
Jul 30, 2010 23.61 23.75 23.13 23.61 5,781,692 -0.21(-0.88%)
Jul 29, 2010 23.81 23.96 23.41 23.82 3,307,319 +0.09(+0.38%)
Jul 28, 2010 23.73 23.80 23.55 23.73 553 -0.01(-0.03%)
Jul 27, 2010 23.73 23.89 23.61 23.73 13,937 +0.01(+0.03%)
Jul 26, 2010 23.43 23.74 23.36 23.73 2,932,113 +0.37(+1.58%)
Jul 23, 2010 23.19 23.39 23.07 23.36 3,053,229 +0.17(+0.72%)
Jul 22, 2010 22.77 23.22 22.77 23.19 63,419 +0.51(+2.27%)
Jul 21, 2010 22.81 22.91 22.59 22.68 5,730,801 -0.05(-0.21%)
Jul 20, 2010 22.72 22.73 22.24 22.72 3,617,026 +0.15(+0.65%)
Jul 19, 2010 22.60 22.70 22.43 22.58 2,808,401 +0.02(+0.09%)
Jul 16, 2010 22.56 23.03 22.48 22.56 3,737,947 -0.41(-1.79%)
Jul 15, 2010 23.02 23.11 22.75 22.97 3,248,591 -0.02(-0.09%)
Jul 14, 2010 22.97 23.01 22.72 22.99 24,648 -0.06(-0.27%)
Jul 13, 2010 22.97 23.12 22.85 23.05 165 +0.29(+1.25%)
Jul 12, 2010 22.78 22.89 22.67 22.77 2,995,041 -0.03(-0.12%)
Jul 09, 2010 22.79 24.94 22.54 22.79 3,398,116 -0.07(-0.30%)
Jul 08, 2010 22.81 22.91 22.62 22.86 19,583 +0.28(+1.23%)
Jul 07, 2010 22.06 22.60 21.94 22.59 22,383 +0.52(+2.36%)
Jul 06, 2010 22.26 22.36 21.90 22.06 39,255 -0.06(-0.25%)
Jul 02, 2010 22.12 22.29 21.99 22.12 6,233,492 +0.11(+0.51%)
Jul 01, 2010 21.73 22.13 21.71 22.01 7,979,110 +0.25(+1.15%)
Jun 30, 2010 21.89 22.11 21.71 21.76 37,670 -0.12(-0.54%)
Jun 29, 2010 22.19 22.24 21.74 21.88 17,333 -0.48(-2.15%)
Jun 25, 2010 22.36 22.52 22.19 22.36 12,509,143 +0.01(+0.03%)
Jun 24, 2010 22.65 22.77 22.31 22.35 38,621 -0.37(-1.62%)
Jun 23, 2010 23.04 23.09 22.61 22.72 1,282 -0.26(-1.12%)
Jun 22, 2010 23.30 23.49 22.95 22.97 3,885 -0.35(-1.52%)
Jun 21, 2010 23.48 23.73 23.20 23.33 3,685,109 +0.01(+0.06%)
Jun 18, 2010 23.32 23.52 23.24 23.32 5,843,790 -0.13(-0.53%)
Jun 17, 2010 23.40 23.48 23.25 23.44 3,295,538 +0.05(+0.21%)
Jun 16, 2010 23.26 23.45 23.23 23.39 3,239,639 +0.02(+0.09%)
Jun 15, 2010 23.09 23.37 22.93 23.37 12,172 +0.54(+2.38%)
Jun 14, 2010 22.95 23.14 22.78 22.83 4,183,843 +0.04(+0.18%)
Jun 11, 2010 22.70 22.79 22.50 22.79 3,239,828 -0.04(-0.18%)
Jun 10, 2010 22.47 22.84 22.41 22.83 11,509 +0.61(+2.72%)
Jun 09, 2010 22.23 22.43 22.15 22.22 5,362,658 +0.08(+0.35%)
Jun 08, 2010 21.83 22.18 21.72 22.15 29,234 +0.33(+1.53%)
Jun 07, 2010 21.99 22.05 21.78 21.81 4,553,794 -0.13(-0.60%)
Jun 04, 2010 21.95 22.47 21.87 21.95 6,161,672 -0.83(-3.63%)
Jun 03, 2010 22.77 22.86 22.58 22.77 143 +0.05(+0.21%)
Jun 02, 2010 22.28 22.72 22.23 22.72 30,589 +0.49(+2.22%)
Jun 01, 2010 22.50 22.75 22.20 22.23 4,808,431 -0.38(-1.66%)
May 28, 2010 22.61 22.84 22.46 22.61 4,631,010 -0.12(-0.52%)
May 27, 2010 22.65 22.72 22.43 22.72 3,842,439 +0.54(+2.43%)
May 26, 2010 22.19 22.54 22.14 22.19 5,859,791 +0.12(+0.56%)
May 25, 2010 21.63 22.08 21.42 22.06 18,306 +0.01(+0.06%)
May 24, 2010 22.25 22.32 22.01 22.05 3,064,775 -0.26(-1.17%)
May 21, 2010 21.88 22.35 21.68 22.31 5,382,599 +0.16(+0.72%)
May 20, 2010 22.26 22.52 22.15 22.15 6,920,907 -0.78(-3.39%)
May 19, 2010 23.12 23.19 22.79 22.93 5,157,177 -0.31(-1.33%)
May 18, 2010 23.43 23.65 23.22 23.24 6,231 +0.01(+0.03%)
May 17, 2010 23.17 23.34 22.91 23.23 4,240,204 +0.19(+0.81%)
May 14, 2010 23.05 23.49 22.90 23.05 4,677,330 -0.41(-1.73%)
May 13, 2010 23.65 23.69 23.41 23.45 3,318,327 -0.20(-0.84%)
May 12, 2010 23.40 23.77 23.35 23.65 4,289,004 +0.27(+1.15%)
May 11, 2010 23.42 23.62 23.31 23.38 1,171 -0.01(-0.06%)
May 10, 2010 23.25 23.40 23.23 23.40 4,513,374 +0.77(+3.41%)
May 07, 2010 22.72 22.86 22.18 22.63 7,168,972 -0.18(-0.78%)
May 06, 2010 22.83 23.56 21.72 22.81 1,960 -0.57(-2.45%)
May 05, 2010 23.47 23.52 23.27 23.38 3,134,164 -0.17(-0.73%)
May 04, 2010 23.98 24.00 23.40 23.55 3,213,906 -0.61(-2.51%)
May 03, 2010 24.02 24.47 23.98 24.15 3,498,442 +0.28(+1.15%)
Apr 30, 2010 24.08 24.33 23.88 23.88 4,323,347 -0.28(-1.17%)
Apr 29, 2010 24.30 24.49 23.93 24.16 5,561,980 -0.14(-0.57%)
Apr 28, 2010 24.07 24.33 23.98 24.30 4,389,538 +0.36(+1.50%)
Apr 27, 2010 24.60 24.60 23.93 23.94 4,303,739 -0.61(-2.50%)
Apr 26, 2010 24.53 24.78 24.50 24.55 3,347,727 +0.09(+0.37%)
Apr 23, 2010 24.28 24.48 24.21 24.46 4,216,335 +0.20(+0.82%)
Apr 22, 2010 24.18 24.34 23.96 24.27 3,319,395 +0.08(+0.31%)
Apr 21, 2010 24.19 24.29 24.10 24.19 60,572 +0.03(+0.11%)
Apr 20, 2010 24.31 24.37 24.10 24.16 15,282 -0.01(-0.06%)
Apr 19, 2010 24.10 24.24 23.93 24.18 5,041,947 +0.06(+0.23%)
Apr 16, 2010 24.20 24.37 24.07 24.12 4,778,921 -0.08(-0.31%)
Apr 15, 2010 24.11 24.35 24.04 24.20 3,427,981 +0.03(+0.11%)
Apr 14, 2010 24.09 24.17 23.93 24.17 2,744,555 +0.16(+0.66%)
Apr 13, 2010 23.89 24.10 23.76 24.01 2,715,587 -0.03(-0.14%)
Apr 12, 2010 23.92 24.08 23.90 24.04 2,097,263 +0.10(+0.43%)
Apr 09, 2010 23.88 23.96 23.62 23.94 2,566,302 +0.11(+0.46%)
Apr 08, 2010 23.87 23.97 23.70 23.83 2,397,968 -0.05(-0.20%)
Apr 07, 2010 23.97 24.03 23.85 23.88 2,563,107 -0.11(-0.46%)
Apr 06, 2010 23.86 24.13 23.82 23.99 2,637,734 +0.05(+0.20%)
Apr 05, 2010 23.91 23.96 23.76 23.94 1,825,029 +0.13(+0.55%)
Apr 01, 2010 23.76 23.81 23.81 23.81 2,040,613 +0.10(+0.44%)
Mar 31, 2010 23.65 23.80 23.47 23.71 2,774,125 -0.01(-0.03%)
Mar 30, 2010 23.85 23.85 23.63 23.71 2,476,245 -0.08(-0.32%)
Mar 29, 2010 23.82 23.93 23.65 23.79 2,464,674 +0.08(+0.35%)
Mar 26, 2010 23.62 23.85 23.56 23.71 6,143,477 +0.11(+0.47%)
Mar 25, 2010 23.81 23.81 23.60 23.60 3,151,187 -0.06(-0.26%)
Mar 24, 2010 23.80 23.82 23.40 23.66 3,507,860 -0.23(-0.95%)
Mar 23, 2010 23.70 23.91 23.58 23.89 3,633,261 +0.29(+1.23%)
Mar 22, 2010 23.44 23.62 23.41 23.60 2,849,751 +0.08(+0.32%)
Mar 19, 2010 23.53 23.73 23.40 23.52 6,368,340 +0.04(+0.18%)
Mar 18, 2010 23.44 23.54 23.38 23.48 2,611,065 +0.09(+0.38%)
Mar 17, 2010 23.41 23.53 23.33 23.39 2,408,225 +0.06(+0.27%)
Mar 16, 2010 23.27 23.40 23.19 23.33 3,187,589 +0.12(+0.53%)
Mar 15, 2010 23.00 23.23 23.00 23.20 3,036,316 +0.19(+0.84%)
Mar 12, 2010 23.03 23.07 22.83 23.01 2,769,043 -0.02(-0.09%)
Mar 11, 2010 23.03 23.05 22.80 23.03 3,111,505 -0.03(-0.12%)
Mar 10, 2010 23.09 23.13 22.91 23.06 3,501,323 -0.09(-0.39%)
Mar 09, 2010 23.12 23.16 22.96 23.15 2,802,643 +0.01(+0.06%)
Mar 08, 2010 23.37 23.37 23.10 23.14 2,389,034 -0.18(-0.77%)
Mar 05, 2010 23.16 23.31 23.09 23.31 2,359,865 +0.27(+1.17%)
Mar 04, 2010 23.07 23.18 22.94 23.05 2,018,476 -0.02(-0.09%)
Mar 03, 2010 23.08 23.25 22.96 23.07 2,293,549 -0.01(-0.03%)
Mar 02, 2010 23.06 23.16 23.00 23.07 2,454,415 +0.10(+0.42%)
Mar 01, 2010 22.75 23.03 22.73 22.98 3,492,511 +0.46(+2.03%)
Feb 26, 2010 22.53 22.60 22.36 22.52 2,756,243 -0.01(-0.03%)
Feb 25, 2010 22.26 22.53 22.11 22.53 3,676,132 +0.09(+0.39%)
Feb 24, 2010 22.32 22.50 22.17 22.44 4,638,550 +0.19(+0.86%)
Feb 23, 2010 22.46 22.70 22.19 22.25 3,735,388 -0.50(-2.22%)
Feb 22, 2010 22.85 22.85 22.65 22.75 2,046,793 -0.01(-0.06%)
Feb 19, 2010 22.38 22.83 22.25 22.77 3,784,707 +0.33(+1.46%)
Feb 18, 2010 22.44 22.56 22.28 22.44 4,055,383 -0.07(-0.30%)
Feb 17, 2010 22.57 22.64 22.40 22.51 3,042,589 +0.07(+0.30%)
Feb 16, 2010 22.16 22.57 22.10 22.44 4,323,256 +0.73(+3.36%)
Feb 12, 2010 21.61 21.71 21.71 21.71 4,980,655 -0.07(-0.31%)
Feb 11, 2010 21.64 21.82 21.35 21.78 3,865,378 +0.01(+0.03%)
Feb 10, 2010 21.86 21.92 21.52 21.77 2,014,674 -0.10(-0.44%)
Feb 09, 2010 21.59 21.94 21.52 21.86 2,958,970 +0.45(+2.10%)
Feb 08, 2010 21.74 21.79 21.41 21.41 2,547,885 -0.29(-1.32%)
Feb 05, 2010 21.65 21.91 21.39 21.70 3,905,538 +0.01(+0.03%)
Feb 04, 2010 22.01 22.12 21.64 21.69 3,632,712 -0.45(-2.03%)
Feb 03, 2010 22.12 22.21 21.97 22.14 1,570,632 -0.03(-0.12%)
Feb 02, 2010 21.95 22.25 21.92 22.17 2,758,183 +0.18(+0.81%)
Feb 01, 2010 21.96 22.14 21.71 21.99 2,689,489 +0.14(+0.62%)
Jan 29, 2010 22.06 22.18 21.79 21.86 3,480,488 -0.04(-0.19%)
Jan 28, 2010 22.32 22.32 21.71 21.90 4,048,876 -0.32(-1.44%)
Jan 27, 2010 22.17 22.33 21.92 22.22 2,747,288 +0.01(+0.06%)
Jan 26, 2010 22.19 22.44 22.00 22.21 2,569,905 -0.05(-0.24%)
Jan 25, 2010 22.58 22.58 22.23 22.26 2,448,220 -0.15(-0.67%)
Jan 22, 2010 22.59 22.90 22.39 22.41 4,143,213 -0.16(-0.73%)
Jan 21, 2010 22.98 23.18 22.53 22.57 4,844,429 -0.42(-1.84%)
Jan 20, 2010 22.95 23.02 22.52 23.00 4,745,527 -0.14(-0.59%)
Jan 19, 2010 22.68 23.14 22.63 23.13 4,402,048 +0.46(+2.01%)
Jan 15, 2010 23.43 22.68 22.68 22.68 6,017,167 -0.81(-3.45%)
Jan 14, 2010 23.67 23.70 23.41 23.49 3,638,723 -0.25(-1.03%)
Jan 13, 2010 23.78 23.87 23.64 23.73 2,871,189 -0.05(-0.23%)
Jan 12, 2010 23.59 23.80 23.39 23.79 3,213,898 +0.14(+0.61%)
Jan 11, 2010 23.43 23.68 23.38 23.64 2,539,080 +0.29(+1.26%)
Jan 08, 2010 23.13 23.41 22.96 23.35 2,128,797 +0.11(+0.47%)
Jan 07, 2010 23.15 23.27 23.07 23.24 2,062,581 +0.05(+0.24%)
Jan 06, 2010 23.10 23.29 23.04 23.19 2,399,768 -0.01(-0.03%)
Jan 05, 2010 23.34 23.34 23.04 23.19 4,342,572 -0.10(-0.44%)
Jan 04, 2010 23.19 23.37 23.10 23.30 3,018,667 +0.24(+1.04%)
Dec 31, 2009 23.22 23.06 23.06 23.06 1,975,077 -0.12(-0.53%)
Dec 30, 2009 23.19 23.31 23.07 23.18 1,712,459 -0.08(-0.32%)
Dec 29, 2009 23.14 23.29 23.05 23.26 2,300,913 +0.11(+0.47%)
Dec 28, 2009 23.06 23.15 22.95 23.15 2,342,971 +0.12(+0.53%)
Dec 24, 2009 23.03 23.15 23.02 23.02 791,253 +0.07(+0.30%)
Dec 23, 2009 22.62 22.99 22.51 22.96 3,086,673 +0.46(+2.03%)
Dec 22, 2009 22.53 22.65 22.37 22.50 1,548,759 -0.09(-0.39%)
Dec 21, 2009 22.62 23.02 22.38 22.59 3,523,464 +0.09(+0.39%)
Dec 18, 2009 22.49 22.64 22.34 22.50 6,292,647 +0.19(+0.86%)
Dec 17, 2009 22.33 22.55 22.15 22.31 3,985,480 -0.14(-0.64%)
Dec 16, 2009 22.60 22.69 22.34 22.45 4,015,210 -0.08(-0.36%)
Dec 15, 2009 22.72 22.79 22.44 22.53 3,058,743 -0.30(-1.31%)
Dec 14, 2009 22.90 22.92 22.70 22.83 2,158,783 +0.18(+0.81%)
Dec 11, 2009 22.72 22.91 22.47 22.65 2,629,486 -0.10(-0.45%)
Dec 10, 2009 22.68 22.75 22.53 22.75 2,906,061 +0.10(+0.45%)
Dec 09, 2009 22.64 22.85 22.49 22.65 2,353,443 +0.03(+0.12%)
Dec 08, 2009 22.89 22.94 22.40 22.62 2,336,110 -0.42(-1.83%)
Dec 07, 2009 22.84 23.15 22.77 23.04 1,958,272 +0.16(+0.69%)
Dec 04, 2009 22.85 23.09 22.59 22.89 2,599,216 +0.35(+1.54%)
Dec 03, 2009 22.64 22.99 22.52 22.54 2,394,362 -0.10(-0.45%)
Dec 02, 2009 22.66 22.85 22.40 22.64 2,718,552 +0.00(+0.00%)
Dec 01, 2009 22.43 22.78 22.43 22.64 2,275,010 +0.25(+1.10%)
Nov 30, 2009 22.44 22.50 22.19 22.40 2,728,964 +0.05(+0.21%)
Nov 27, 2009 22.23 22.54 22.14 22.35 1,244,007 -0.27(-1.20%)
Nov 25, 2009 22.74 22.75 22.49 22.62 2,194,913 +0.26(+1.18%)
Nov 24, 2009 22.45 22.70 22.26 22.36 2,885,114 -0.14(-0.63%)
Nov 23, 2009 22.25 22.71 22.19 22.50 3,565,701 +0.66(+3.03%)
Nov 20, 2009 21.72 21.92 21.65 21.84 2,256,663 +0.09(+0.40%)
Nov 19, 2009 21.94 22.07 21.63 21.75 2,616,998 -0.42(-1.89%)
Nov 18, 2009 22.39 22.39 22.06 22.17 1,989,661 -0.22(-1.00%)
Nov 17, 2009 22.18 22.40 22.11 22.39 2,618,422 +0.22(+1.01%)
Nov 16, 2009 21.76 22.30 21.76 22.17 3,170,476 +0.41(+1.90%)
Nov 13, 2009 21.77 22.02 21.59 21.75 3,531,300 +0.14(+0.66%)
Nov 12, 2009 21.90 21.96 21.57 21.61 3,009,602 -0.31(-1.42%)
Nov 11, 2009 22.16 22.36 21.78 21.92 3,617,179 -0.13(-0.58%)
Nov 10, 2009 21.90 22.11 21.79 22.05 2,534,813 +0.09(+0.40%)
Nov 09, 2009 21.48 21.98 21.43 21.96 2,845,078 +0.57(+2.69%)
Nov 06, 2009 21.30 21.40 21.07 21.39 2,164,722 +0.23(+1.09%)
Nov 05, 2009 20.73 21.37 20.72 21.16 3,528,137 +0.43(+2.09%)
Nov 04, 2009 20.69 21.01 20.53 20.73 3,104,594 +0.12(+0.59%)
Nov 03, 2009 20.74 20.86 20.40 20.61 2,972,322 -0.14(-0.68%)
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.