Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Waste Management (NY: WM )

208.02 -4.13 (-1.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 80.66 81.29 80.40 81.28 1,402,589 +0.95(+1.18%)
Dec 28, 2018 80.83 81.62 79.91 80.33 1,798,511 -0.14(-0.17%)
Dec 27, 2018 78.82 80.49 77.91 80.46 2,197,793 +1.06(+1.33%)
Dec 26, 2018 76.72 79.40 76.25 79.40 1,620,787 +2.96(+3.87%)
Dec 24, 2018 80.00 80.00 76.43 76.44 1,578,214 -3.94(-4.90%)
Dec 21, 2018 80.36 81.40 79.96 80.38 5,014,613 +0.05(+0.07%)
Dec 20, 2018 80.17 80.67 79.17 80.33 3,219,370 +0.03(+0.03%)
Dec 19, 2018 81.27 81.86 79.78 80.30 2,993,026 -1.16(-1.42%)
Dec 18, 2018 81.87 82.23 81.01 81.46 2,562,906 +0.13(+0.16%)
Dec 17, 2018 83.25 83.31 80.94 81.33 3,472,716 -1.91(-2.29%)
Dec 14, 2018 82.98 83.78 82.83 83.24 1,996,034 -0.22(-0.26%)
Dec 13, 2018 82.95 83.63 82.74 83.46 1,629,049 +0.45(+0.54%)
Dec 12, 2018 84.09 84.57 82.94 83.01 2,441,267 -0.53(-0.63%)
Dec 11, 2018 84.20 84.46 83.26 83.54 1,603,219 +0.18(+0.22%)
Dec 10, 2018 83.51 83.56 82.22 83.36 1,885,249 +0.05(+0.07%)
Dec 07, 2018 84.67 85.42 83.01 83.30 1,997,677 -1.51(-1.78%)
Dec 06, 2018 84.23 84.81 82.54 84.81 3,173,946 +0.22(+0.26%)
Dec 04, 2018 86.08 87.21 84.44 84.59 4,562,193 -0.42(-0.49%)
Dec 03, 2018 86.22 86.31 84.29 85.01 4,049,834 -0.61(-0.71%)
Nov 30, 2018 85.02 85.92 84.84 85.62 2,742,659 +0.94(+1.11%)
Nov 29, 2018 84.39 85.08 84.13 84.68 1,224,823 +0.34(+0.41%)
Nov 28, 2018 83.29 84.48 83.07 84.34 1,743,717 +1.27(+1.53%)
Nov 27, 2018 82.92 83.19 82.35 83.07 1,760,744 -0.03(-0.03%)
Nov 26, 2018 82.98 83.49 82.50 83.09 1,187,728 +0.55(+0.66%)
Nov 23, 2018 82.64 83.15 82.02 82.55 474,505 -0.25(-0.30%)
Nov 21, 2018 82.79 82.79 82.79 0 -0.31(-0.37%)
Nov 20, 2018 83.99 84.34 82.99 83.10 1,967,961 -1.09(-1.30%)
Nov 19, 2018 84.17 84.78 83.79 84.19 1,768,874 +0.03(+0.03%)
Nov 16, 2018 83.39 84.31 83.36 84.17 2,587,993 +0.58(+0.70%)
Nov 15, 2018 82.17 83.66 81.51 83.59 2,195,127 +0.88(+1.07%)
Nov 14, 2018 82.61 83.28 82.19 82.70 2,699,761 +0.21(+0.25%)
Nov 13, 2018 82.78 83.14 82.04 82.50 1,774,546 -0.07(-0.09%)
Nov 12, 2018 82.33 83.44 82.20 82.57 2,042,151 +0.36(+0.44%)
Nov 09, 2018 81.54 82.44 81.54 82.20 1,881,186 +0.52(+0.63%)
Nov 08, 2018 81.32 82.05 81.09 81.69 2,761,428 +0.42(+0.51%)
Nov 07, 2018 80.24 81.29 79.83 81.27 2,725,347 +1.45(+1.82%)
Nov 06, 2018 79.91 80.14 78.71 79.81 2,180,737 +0.05(+0.06%)
Nov 05, 2018 79.36 80.30 79.24 79.77 2,585,233 +0.71(+0.90%)
Nov 02, 2018 80.20 80.20 78.49 79.06 2,616,494 -0.99(-1.24%)
Nov 01, 2018 81.48 81.72 80.03 80.05 3,006,671 -1.25(-1.54%)
Oct 31, 2018 80.98 81.90 80.21 81.30 2,219,316 +0.59(+0.73%)
Oct 30, 2018 78.83 80.84 78.67 80.71 2,901,368 +2.19(+2.79%)
Oct 29, 2018 77.97 79.40 77.77 78.52 3,339,985 +1.34(+1.74%)
Oct 26, 2018 76.55 77.56 75.68 77.18 3,370,289 +0.08(+0.11%)
Oct 25, 2018 79.24 79.90 75.63 77.10 3,232,832 -2.16(-2.73%)
Oct 24, 2018 80.01 80.25 79.01 79.26 2,239,862 -1.05(-1.31%)
Oct 23, 2018 80.90 81.14 79.59 80.31 1,964,645 -1.40(-1.71%)
Oct 22, 2018 82.55 82.58 81.46 81.71 2,399,840 -0.47(-0.58%)
Oct 19, 2018 81.84 82.50 81.84 82.19 1,514,193 +0.30(+0.37%)
Oct 18, 2018 82.10 82.43 81.49 81.89 1,630,965 -0.03(-0.03%)
Oct 17, 2018 82.01 82.41 81.15 81.91 1,277,091 -0.10(-0.12%)
Oct 16, 2018 80.69 82.08 80.52 82.01 1,316,057 +1.65(+2.06%)
Oct 15, 2018 80.31 80.99 80.25 80.36 2,485,923 -0.11(-0.14%)
Oct 12, 2018 80.71 80.88 79.78 80.47 3,002,085 +0.46(+0.58%)
Oct 11, 2018 82.05 82.45 79.98 80.00 3,000,381 -2.05(-2.50%)
Oct 10, 2018 82.51 83.07 81.95 82.06 4,759,565 -0.88(-1.06%)
Oct 09, 2018 82.53 83.29 82.23 82.94 2,474,620 +0.35(+0.43%)
Oct 08, 2018 81.70 82.74 81.67 82.59 2,384,545 +0.84(+1.02%)
Oct 05, 2018 81.17 82.05 80.97 81.75 2,017,970 +0.85(+1.04%)
Oct 04, 2018 81.06 81.29 80.40 80.90 1,359,563 -0.44(-0.54%)
Oct 03, 2018 81.90 82.15 81.10 81.34 1,285,057 -0.38(-0.47%)
Oct 02, 2018 81.96 82.11 81.55 81.72 1,211,797 -0.22(-0.27%)
Oct 01, 2018 82.49 82.53 81.86 81.94 1,002,236 -0.17(-0.21%)
Sep 28, 2018 81.60 82.19 81.54 82.11 2,435,803 +0.46(+0.57%)
Sep 27, 2018 81.69 82.29 81.47 81.65 1,591,376 +0.07(+0.09%)
Sep 26, 2018 82.10 82.23 81.48 81.58 1,761,766 -0.55(-0.68%)
Sep 25, 2018 82.48 82.61 81.99 82.13 1,594,154 -0.12(-0.14%)
Sep 24, 2018 83.08 83.12 82.09 82.25 1,325,672 -0.83(-1.00%)
Sep 21, 2018 83.64 83.64 83.06 83.08 2,470,247 -0.27(-0.33%)
Sep 20, 2018 83.12 83.57 82.95 83.35 1,280,271 +0.46(+0.56%)
Sep 19, 2018 83.71 83.82 82.74 82.89 1,663,767 -1.18(-1.41%)
Sep 18, 2018 83.89 84.38 83.70 84.07 1,868,423 +0.36(+0.43%)
Sep 17, 2018 83.72 83.89 83.26 83.70 868,956 +0.07(+0.09%)
Sep 14, 2018 83.57 83.74 83.14 83.63 1,217,296 +0.00(+0.00%)
Sep 13, 2018 83.61 83.70 83.12 83.63 1,164,685 +0.25(+0.31%)
Sep 12, 2018 83.93 83.98 83.31 83.38 2,459,702 -0.54(-0.64%)
Sep 11, 2018 83.37 84.21 83.37 83.91 1,869,688 +0.36(+0.44%)
Sep 10, 2018 83.62 83.85 83.48 83.55 2,897,880 +0.12(+0.14%)
Sep 07, 2018 83.43 83.93 83.24 83.43 2,217,918 -0.06(-0.08%)
Sep 06, 2018 82.75 83.53 82.75 83.49 1,911,014 +0.73(+0.88%)
Sep 05, 2018 82.29 82.84 81.97 82.76 1,996,776 +0.38(+0.46%)
Sep 04, 2018 82.09 82.43 81.95 82.38 1,503,768 +0.20(+0.24%)
Aug 31, 2018 82.18 82.18 82.18 0 +0.13(+0.15%)
Aug 30, 2018 81.84 82.11 81.64 82.06 1,448,054 +0.12(+0.14%)
Aug 29, 2018 81.92 82.09 81.55 81.94 1,186,116 +0.17(+0.21%)
Aug 28, 2018 82.02 82.12 81.52 81.77 1,397,506 -0.21(-0.25%)
Aug 27, 2018 82.26 82.37 81.80 81.98 1,618,843 -0.03(-0.03%)
Aug 24, 2018 82.02 82.27 81.70 82.00 1,273,062 +0.06(+0.08%)
Aug 23, 2018 81.82 82.18 81.65 81.94 1,057,942 +0.03(+0.03%)
Aug 22, 2018 82.22 82.22 81.85 81.91 1,420,065 -0.25(-0.31%)
Aug 21, 2018 82.57 82.74 81.85 82.17 1,688,888 -0.26(-0.32%)
Aug 20, 2018 82.81 82.85 82.40 82.43 1,993,800 -0.15(-0.19%)
Aug 17, 2018 82.23 82.71 82.01 82.58 1,830,401 +0.44(+0.54%)
Aug 16, 2018 82.24 82.41 81.66 82.14 1,432,049 +0.17(+0.21%)
Aug 15, 2018 81.32 82.08 80.93 81.97 1,767,333 +0.46(+0.57%)
Aug 14, 2018 81.52 82.04 81.24 81.51 2,280,911 +0.13(+0.16%)
Aug 13, 2018 81.33 81.85 81.05 81.38 3,047,775 +0.06(+0.08%)
Aug 10, 2018 81.51 81.78 81.09 81.32 2,305,560 -0.18(-0.22%)
Aug 09, 2018 81.52 81.61 81.18 81.50 1,260,394 +0.10(+0.12%)
Aug 08, 2018 81.59 81.93 81.16 81.40 1,035,786 +0.11(+0.13%)
Aug 07, 2018 81.49 81.64 81.07 81.29 1,889,310 +0.08(+0.10%)
Aug 06, 2018 80.83 81.29 80.67 81.21 1,967,814 +0.23(+0.29%)
Aug 03, 2018 81.37 81.37 80.05 80.97 2,085,345 -0.50(-0.61%)
Aug 02, 2018 81.43 81.71 81.02 81.47 2,388,114 +0.22(+0.27%)
Aug 01, 2018 81.52 82.01 81.13 81.25 2,520,893 -0.12(-0.14%)
Jul 31, 2018 80.30 81.46 80.30 81.37 2,401,796 +1.02(+1.27%)
Jul 30, 2018 81.01 81.25 80.28 80.35 2,255,506 -0.71(-0.87%)
Jul 27, 2018 80.05 81.18 80.05 81.05 2,791,779 +1.02(+1.28%)
Jul 26, 2018 79.75 80.59 79.63 80.03 3,506,489 +0.61(+0.77%)
Jul 25, 2018 74.74 79.66 74.64 79.42 5,387,813 +5.74(+7.79%)
Jul 24, 2018 74.32 74.45 73.24 73.68 3,023,356 -0.68(-0.91%)
Jul 23, 2018 74.57 74.70 73.82 74.35 1,671,615 -0.41(-0.54%)
Jul 20, 2018 74.49 74.92 74.41 74.76 1,232,361 +0.04(+0.05%)
Jul 19, 2018 74.65 74.99 74.63 74.73 1,260,852 -0.01(-0.01%)
Jul 18, 2018 75.65 75.67 74.67 74.73 1,672,351 -0.94(-1.24%)
Jul 17, 2018 75.78 76.02 75.47 75.67 1,808,918 -0.06(-0.08%)
Jul 16, 2018 76.29 76.29 75.60 75.74 1,547,341 -0.54(-0.71%)
Jul 13, 2018 76.21 76.54 76.09 76.28 1,238,768 +0.11(+0.14%)
Jul 12, 2018 76.00 76.44 75.84 76.17 2,012,715 +0.49(+0.65%)
Jul 11, 2018 75.12 76.02 75.11 75.68 2,637,155 +0.27(+0.36%)
Jul 10, 2018 74.94 75.49 74.75 75.41 1,872,592 +0.87(+1.16%)
Jul 09, 2018 74.54 74.93 74.38 74.54 1,469,944 +0.14(+0.19%)
Jul 06, 2018 74.14 74.72 73.96 74.40 1,735,360 +0.00(+0.00%)
Jul 05, 2018 74.14 74.41 73.93 74.40 1,746,798 +0.63(+0.86%)
Jul 03, 2018 73.77 73.77 73.77 0 -0.24(-0.33%)
Jul 02, 2018 73.15 74.07 73.13 74.01 1,405,371 +0.47(+0.64%)
Jun 29, 2018 73.89 72.99 73.54 2,747,911 +0.52(+0.71%)
Jun 28, 2018 72.46 73.24 72.30 73.03 2,652,629 +0.70(+0.96%)
Jun 27, 2018 73.75 74.07 72.29 72.33 3,174,702 -1.44(-1.95%)
Jun 26, 2018 73.95 74.25 73.52 73.77 2,868,427 -0.10(-0.13%)
Jun 25, 2018 73.88 74.02 73.50 73.87 3,096,453 -0.16(-0.22%)
Jun 22, 2018 73.73 74.32 73.61 74.03 2,883,807 +0.55(+0.75%)
Jun 21, 2018 74.07 74.17 73.34 73.48 3,501,796 -0.59(-0.79%)
Jun 20, 2018 74.76 74.82 74.03 74.07 2,122,201 -0.69(-0.92%)
Jun 19, 2018 75.01 75.30 74.28 74.75 2,609,218 -0.53(-0.71%)
Jun 18, 2018 75.69 75.75 75.19 75.29 1,654,655 -0.96(-1.26%)
Jun 15, 2018 76.33 75.56 76.24 3,389,130 +0.69(+0.91%)
Jun 14, 2018 75.17 75.60 74.64 75.56 1,861,105 +0.41(+0.54%)
Jun 13, 2018 75.95 76.07 75.07 75.15 2,570,038 -0.71(-0.93%)
Jun 12, 2018 75.76 75.98 75.36 75.86 2,114,985 +0.31(+0.41%)
Jun 11, 2018 75.71 75.83 75.11 75.55 2,428,958 -0.03(-0.04%)
Jun 08, 2018 75.34 75.86 75.31 75.58 1,963,885 +0.24(+0.32%)
Jun 07, 2018 75.60 75.75 75.17 75.33 1,649,046 +0.00(+0.01%)
Jun 06, 2018 75.45 75.33 1,734,287 +0.26(+0.35%)
Jun 05, 2018 75.27 75.62 74.97 75.07 1,898,110 -0.16(-0.22%)
Jun 04, 2018 75.36 75.57 75.18 75.23 2,082,062 +0.04(+0.05%)
Jun 01, 2018 74.79 75.24 74.55 75.19 1,714,454 +0.83(+1.11%)
May 31, 2018 75.44 75.88 74.36 74.36 3,797,023 -1.03(-1.36%)
May 30, 2018 74.45 75.54 74.36 75.39 2,076,654 +1.08(+1.45%)
May 29, 2018 74.10 74.46 73.78 74.31 4,028,165 -0.28(-0.37%)
May 25, 2018 74.59 74.59 74.59 0 +0.03(+0.04%)
May 24, 2018 74.43 74.72 74.11 74.56 1,531,013 +0.09(+0.12%)
May 23, 2018 73.37 74.57 73.37 74.47 2,628,985 +0.94(+1.27%)
May 22, 2018 73.92 74.41 73.47 73.54 2,520,200 -0.49(-0.67%)
May 21, 2018 73.43 74.12 73.27 74.03 1,805,858 +0.77(+1.06%)
May 18, 2018 73.28 73.56 73.20 73.26 1,901,936 +0.00(+0.00%)
May 17, 2018 73.39 73.69 73.05 73.26 1,524,608 -0.13(-0.17%)
May 16, 2018 73.89 74.19 73.29 73.38 1,522,842 -0.50(-0.68%)
May 15, 2018 73.78 74.15 73.56 73.89 2,782,112 -0.40(-0.54%)
May 14, 2018 74.63 74.81 74.14 74.29 2,045,625 -0.31(-0.41%)
May 11, 2018 75.12 75.25 74.47 74.60 2,386,239 -0.31(-0.42%)
May 10, 2018 74.92 75.15 74.74 74.91 1,220,824 +0.28(+0.37%)
May 09, 2018 74.74 74.90 74.35 74.63 1,468,482 -0.05(-0.07%)
May 08, 2018 74.59 75.04 74.39 74.69 1,653,203 -0.13(-0.18%)
May 07, 2018 75.37 75.52 74.65 74.82 2,573,128 -0.75(-0.99%)
May 04, 2018 74.22 75.74 74.20 75.57 1,662,073 +1.00(+1.34%)
May 03, 2018 72.73 74.71 72.73 74.57 3,084,847 +1.89(+2.60%)
May 02, 2018 73.13 73.28 72.58 72.68 2,491,578 -0.37(-0.50%)
May 01, 2018 73.14 73.39 72.53 73.05 2,459,723 -0.04(-0.05%)
Apr 30, 2018 74.07 74.36 73.06 73.09 3,591,320 -0.91(-1.23%)
Apr 27, 2018 73.52 74.31 73.52 74.00 2,110,045 +0.49(+0.67%)
Apr 26, 2018 73.20 74.01 72.90 73.50 2,801,973 +0.45(+0.62%)
Apr 25, 2018 73.00 73.49 72.75 73.05 2,565,536 -0.13(-0.18%)
Apr 24, 2018 74.52 74.52 72.88 73.19 3,213,327 -0.99(-1.33%)
Apr 23, 2018 74.19 75.19 74.14 74.18 2,577,479 +0.02(+0.02%)
Apr 20, 2018 75.15 75.61 73.79 74.16 3,541,430 -0.13(-0.17%)
Apr 19, 2018 75.09 75.22 74.22 74.28 4,061,874 -0.93(-1.23%)
Apr 18, 2018 75.07 75.40 74.81 75.21 2,300,484 +0.12(+0.16%)
Apr 17, 2018 75.38 75.48 74.74 75.09 2,646,518 +0.13(+0.17%)
Apr 16, 2018 75.07 75.15 74.48 74.97 2,630,873 +0.28(+0.37%)
Apr 13, 2018 74.90 75.01 74.27 74.69 2,776,016 +0.05(+0.06%)
Apr 12, 2018 74.62 75.25 74.56 74.64 2,961,317 +0.30(+0.40%)
Apr 11, 2018 75.27 75.40 74.21 74.35 2,835,991 -1.40(-1.85%)
Apr 10, 2018 76.17 76.27 75.42 75.75 2,343,086 +0.59(+0.79%)
Apr 09, 2018 76.19 76.39 75.05 75.16 2,217,022 -0.56(-0.74%)
Apr 06, 2018 76.54 77.02 75.29 75.71 2,375,130 -1.63(-2.10%)
Apr 05, 2018 77.14 77.62 76.86 77.34 2,647,415 +0.49(+0.63%)
Apr 04, 2018 75.66 76.95 75.37 76.86 3,080,577 +0.50(+0.66%)
Apr 03, 2018 75.38 76.41 75.33 76.35 1,984,628 +1.20(+1.60%)
Apr 02, 2018 75.52 76.15 74.36 75.15 2,285,216 -0.49(-0.64%)
Mar 29, 2018 75.63 75.63 75.63 0 +0.85(+1.13%)
Mar 28, 2018 74.99 75.61 74.55 74.79 2,178,631 -0.10(-0.13%)
Mar 27, 2018 75.95 76.14 74.38 74.89 2,404,673 -0.76(-1.00%)
Mar 26, 2018 75.37 75.96 74.73 75.64 2,391,970 +1.11(+1.48%)
Mar 23, 2018 76.04 76.50 74.53 74.54 3,282,500 -1.20(-1.59%)
Mar 22, 2018 76.69 77.20 75.61 75.74 2,417,547 -1.51(-1.96%)
Mar 21, 2018 77.69 77.96 77.21 77.25 1,641,490 -0.31(-0.41%)
Mar 20, 2018 77.25 77.78 77.16 77.57 1,812,641 +0.42(+0.55%)
Mar 19, 2018 77.57 78.08 77.03 77.14 2,435,666 -0.53(-0.68%)
Mar 16, 2018 77.61 78.10 77.20 77.67 4,069,797 +0.13(+0.16%)
Mar 15, 2018 77.74 77.90 76.80 77.55 1,670,630 -0.14(-0.19%)
Mar 14, 2018 78.40 78.55 77.55 77.69 2,487,767 -0.22(-0.29%)
Mar 13, 2018 78.12 78.53 77.75 77.92 1,643,734 -0.01(-0.01%)
Mar 12, 2018 78.56 78.56 77.62 77.92 2,509,672 -0.49(-0.62%)
Mar 09, 2018 77.10 78.46 77.05 78.41 3,381,060 +1.77(+2.31%)
Mar 08, 2018 76.53 77.04 76.36 76.64 3,774,830 +0.36(+0.48%)
Mar 07, 2018 75.96 76.28 2,536,820 -0.47(-0.61%)
Mar 06, 2018 76.81 76.81 76.26 76.74 2,216,413 +0.12(+0.15%)
Mar 05, 2018 76.34 76.81 75.75 76.62 2,813,930 +0.15(+0.20%)
Mar 02, 2018 75.80 76.67 75.56 76.47 2,680,398 +0.15(+0.20%)
Mar 01, 2018 77.34 77.97 76.07 76.32 3,456,495 -0.87(-1.12%)
Feb 28, 2018 78.14 78.92 77.13 77.19 4,129,608 -0.56(-0.72%)
Feb 27, 2018 77.49 78.35 77.49 77.75 3,498,892 +0.32(+0.42%)
Feb 26, 2018 76.65 77.46 76.55 77.43 2,444,304 +0.98(+1.29%)
Feb 23, 2018 75.93 76.45 75.41 76.45 1,739,849 +0.89(+1.17%)
Feb 22, 2018 75.56 2,765,968 +0.37(+0.49%)
Feb 21, 2018 75.94 76.50 75.17 75.19 2,290,380 -0.70(-0.92%)
Feb 20, 2018 75.68 77.05 75.57 75.89 2,843,006 -0.25(-0.33%)
Feb 16, 2018 76.14 76.14 76.14 0 +1.01(+1.34%)
Feb 15, 2018 77.91 78.69 74.50 75.13 7,123,938 +1.27(+1.72%)
Feb 14, 2018 71.97 73.86 71.80 73.86 3,553,826 +1.62(+2.24%)
Feb 13, 2018 71.65 72.49 71.54 72.24 3,008,139 +0.20(+0.27%)
Feb 12, 2018 72.25 72.63 71.41 72.05 4,238,899 +0.42(+0.59%)
Feb 09, 2018 71.46 71.98 70.10 71.63 5,534,011 +0.88(+1.24%)
Feb 08, 2018 73.22 73.53 70.70 70.75 4,420,510 -2.33(-3.19%)
Feb 07, 2018 73.22 74.64 72.99 73.08 3,172,929 -0.06(-0.09%)
Feb 06, 2018 72.35 74.19 70.53 73.15 6,557,837 -0.88(-1.18%)
Feb 05, 2018 76.99 77.09 72.87 74.02 4,890,926 -3.35(-4.33%)
Feb 02, 2018 78.03 78.73 77.34 77.38 2,300,443 -1.18(-1.50%)
Feb 01, 2018 79.11 79.26 78.17 78.56 1,821,129 -0.52(-0.66%)
Jan 31, 2018 78.73 79.49 78.58 79.07 1,698,544 +0.43(+0.55%)
Jan 30, 2018 78.47 78.94 78.39 78.64 1,720,459 -0.24(-0.31%)
Jan 29, 2018 79.83 79.92 78.89 78.89 1,697,532 -1.33(-1.66%)
Jan 26, 2018 79.43 80.24 79.20 80.22 2,418,719 +1.03(+1.30%)
Jan 25, 2018 79.28 79.39 78.79 79.19 1,541,396 +0.05(+0.07%)
Jan 24, 2018 79.45 79.70 78.89 79.14 1,155,048 -0.09(-0.11%)
Jan 23, 2018 79.11 79.34 78.70 79.23 1,345,172 -0.05(-0.07%)
Jan 22, 2018 79.33 78.77 79.28 1,715,668 +0.54(+0.68%)
Jan 19, 2018 78.92 79.06 78.39 78.74 2,313,983 +0.09(+0.11%)
Jan 18, 2018 79.05 79.07 78.59 78.65 1,772,342 -0.51(-0.64%)
Jan 17, 2018 78.78 79.27 78.60 79.16 1,674,643 +0.33(+0.42%)
Jan 16, 2018 79.08 79.34 78.81 78.83 1,743,318 -0.10(-0.12%)
Jan 12, 2018 78.93 78.93 78.93 0 +0.08(+0.10%)
Jan 11, 2018 78.04 78.88 78.01 78.85 1,794,949 +0.81(+1.04%)
Jan 10, 2018 78.24 78.31 77.90 78.04 1,207,205 -0.38(-0.48%)
Jan 09, 2018 78.82 78.97 78.36 78.41 1,408,354 -0.32(-0.41%)
Jan 08, 2018 78.42 78.82 78.29 78.73 1,710,177 +0.05(+0.07%)
Jan 05, 2018 78.97 79.00 78.20 78.68 1,796,436 -0.10(-0.12%)
Jan 04, 2018 78.41 79.05 78.31 78.78 2,839,408 +0.67(+0.86%)
Jan 03, 2018 78.25 78.28 77.50 78.11 2,350,787 +1.12(+1.45%)
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.