Skip to main content

Waste Management (NY: WM )

213.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 22.61 22.68 22.44 22.60 2,746,487 -0.01(-0.03%)
Feb 25, 2010 22.34 22.61 22.19 22.61 3,663,119 +0.09(+0.39%)
Feb 24, 2010 22.40 22.58 22.25 22.52 4,622,131 +0.19(+0.86%)
Feb 23, 2010 22.54 22.78 22.27 22.33 3,722,166 -0.51(-2.22%)
Feb 22, 2010 22.93 22.93 22.73 22.83 2,039,548 -0.01(-0.06%)
Feb 19, 2010 22.46 22.91 22.33 22.85 3,771,310 +0.33(+1.46%)
Feb 18, 2010 22.52 22.64 22.36 22.52 4,041,029 -0.07(-0.30%)
Feb 17, 2010 22.65 22.72 22.48 22.59 3,031,820 +0.07(+0.30%)
Feb 16, 2010 22.24 22.65 22.18 22.52 4,307,953 +0.73(+3.36%)
Feb 12, 2010 21.69 21.79 21.79 21.79 4,963,025 -0.07(-0.31%)
Feb 11, 2010 21.72 21.89 21.42 21.85 3,851,696 +0.01(+0.03%)
Feb 10, 2010 21.94 22.00 21.60 21.85 2,007,542 -0.10(-0.44%)
Feb 09, 2010 21.67 22.02 21.60 21.94 2,948,497 +0.45(+2.10%)
Feb 08, 2010 21.81 21.87 21.49 21.49 2,538,866 -0.29(-1.32%)
Feb 05, 2010 21.72 21.98 21.47 21.78 3,891,714 +0.01(+0.03%)
Feb 04, 2010 22.09 22.20 21.72 21.77 3,619,854 -0.45(-2.03%)
Feb 03, 2010 22.20 22.29 22.05 22.22 1,565,072 -0.03(-0.12%)
Feb 02, 2010 22.02 22.33 22.00 22.25 2,748,420 +0.18(+0.81%)
Feb 01, 2010 22.04 22.22 21.79 22.07 2,679,969 +0.14(+0.62%)
Jan 29, 2010 22.13 22.26 21.87 21.94 3,468,168 -0.04(-0.19%)
Jan 28, 2010 22.40 22.40 21.79 21.98 4,034,544 -0.32(-1.44%)
Jan 27, 2010 22.25 22.41 22.00 22.30 2,737,564 +0.01(+0.06%)
Jan 26, 2010 22.26 22.52 22.08 22.28 2,560,809 -0.05(-0.24%)
Jan 25, 2010 22.66 22.66 22.31 22.34 2,439,554 -0.15(-0.67%)
Jan 22, 2010 22.67 22.98 22.47 22.49 4,128,548 -0.16(-0.72%)
Jan 21, 2010 23.07 23.26 22.61 22.65 4,827,281 -0.42(-1.84%)
Jan 20, 2010 23.03 23.10 22.60 23.08 4,728,729 -0.14(-0.59%)
Jan 19, 2010 22.76 23.22 22.71 23.22 4,386,466 +0.46(+2.02%)
Jan 15, 2010 23.52 22.76 22.76 22.76 5,995,869 -0.81(-3.46%)
Jan 14, 2010 23.76 23.78 23.49 23.57 3,625,843 -0.25(-1.03%)
Jan 13, 2010 23.87 23.95 23.72 23.82 2,861,026 -0.05(-0.23%)
Jan 12, 2010 23.67 23.89 23.48 23.87 3,202,522 +0.14(+0.61%)
Jan 11, 2010 23.52 23.76 23.46 23.73 2,530,092 +0.29(+1.26%)
Jan 08, 2010 23.22 23.50 23.04 23.43 2,121,262 +0.11(+0.47%)
Jan 07, 2010 23.23 23.35 23.15 23.33 2,055,281 +0.05(+0.24%)
Jan 06, 2010 23.18 23.37 23.12 23.27 2,391,274 -0.01(-0.03%)
Jan 05, 2010 23.42 23.42 23.12 23.28 4,327,200 -0.10(-0.44%)
Jan 04, 2010 23.28 23.45 23.18 23.38 3,007,982 +0.24(+1.03%)
Dec 31, 2009 23.30 23.14 23.14 23.14 1,968,086 -0.12(-0.53%)
Dec 30, 2009 23.27 23.39 23.15 23.26 1,706,398 -0.08(-0.32%)
Dec 29, 2009 23.22 23.37 23.13 23.34 2,292,769 +0.11(+0.47%)
Dec 28, 2009 23.14 23.24 23.03 23.23 2,334,677 +0.12(+0.53%)
Dec 24, 2009 23.11 23.24 23.10 23.11 788,453 +0.07(+0.30%)
Dec 23, 2009 22.70 23.07 22.59 23.04 3,075,747 +0.46(+2.03%)
Dec 22, 2009 22.61 22.73 22.45 22.58 1,543,277 -0.09(-0.39%)
Dec 21, 2009 22.70 23.11 22.46 22.67 3,510,992 +0.09(+0.39%)
Dec 18, 2009 22.57 22.72 22.41 22.58 6,270,374 +0.19(+0.86%)
Dec 17, 2009 22.41 22.63 22.23 22.39 3,971,373 -0.14(-0.64%)
Dec 16, 2009 22.68 22.77 22.42 22.53 4,000,998 -0.08(-0.36%)
Dec 15, 2009 22.80 22.87 22.52 22.61 3,047,916 -0.30(-1.31%)
Dec 14, 2009 22.98 23.00 22.78 22.91 2,151,141 +0.18(+0.81%)
Dec 11, 2009 22.80 22.99 22.55 22.73 2,620,178 -0.10(-0.45%)
Dec 10, 2009 22.76 22.83 22.61 22.83 2,895,775 +0.10(+0.45%)
Dec 09, 2009 22.72 22.93 22.57 22.73 2,345,112 +0.03(+0.12%)
Dec 08, 2009 22.98 23.02 22.48 22.70 2,327,841 -0.42(-1.83%)
Dec 07, 2009 22.92 23.23 22.85 23.13 1,951,340 +0.16(+0.69%)
Dec 04, 2009 22.93 23.17 22.67 22.97 2,590,016 +0.35(+1.54%)
Dec 03, 2009 22.72 23.07 22.60 22.62 2,385,887 -0.10(-0.45%)
Dec 02, 2009 22.74 22.93 22.48 22.72 2,708,929 +0.00(+0.00%)
Dec 01, 2009 22.51 22.86 22.51 22.72 2,266,957 +0.25(+1.10%)
Nov 30, 2009 22.52 22.58 22.27 22.48 2,719,304 -0.15(-0.67%)
Nov 27, 2009 22.50 22.82 22.41 22.63 1,228,730 -0.27(-1.20%)
Nov 25, 2009 23.02 23.04 22.77 22.90 2,167,958 +0.27(+1.18%)
Nov 24, 2009 22.73 22.98 22.54 22.63 2,849,683 -0.14(-0.63%)
Nov 23, 2009 22.52 23.00 22.47 22.78 3,521,913 +0.67(+3.03%)
Nov 20, 2009 21.99 22.19 21.92 22.11 2,228,950 +0.09(+0.40%)
Nov 19, 2009 22.21 22.34 21.90 22.02 2,584,859 -0.42(-1.89%)
Nov 18, 2009 22.67 22.67 22.33 22.44 1,965,226 -0.23(-1.00%)
Nov 17, 2009 22.46 22.68 22.38 22.67 2,586,267 +0.23(+1.01%)
Nov 16, 2009 22.03 22.57 22.03 22.44 3,131,540 +0.42(+1.90%)
Nov 13, 2009 22.05 22.30 21.86 22.02 3,487,933 +0.14(+0.66%)
Nov 12, 2009 22.18 22.24 21.84 21.88 2,972,643 -0.31(-1.42%)
Nov 11, 2009 22.44 22.63 22.05 22.20 3,572,758 -0.13(-0.58%)
Nov 10, 2009 22.18 22.39 22.06 22.33 2,503,684 +0.09(+0.40%)
Nov 09, 2009 21.75 22.25 21.70 22.24 2,810,139 +0.58(+2.69%)
Nov 06, 2009 21.57 21.67 21.33 21.66 2,138,138 +0.23(+1.09%)
Nov 05, 2009 20.98 21.63 20.98 21.42 3,484,810 +0.44(+2.09%)
Nov 04, 2009 20.94 21.27 20.79 20.98 3,066,468 +0.12(+0.59%)
Nov 03, 2009 21.00 21.11 20.65 20.86 2,935,820 -0.14(-0.68%)
Nov 02, 2009 20.45 21.06 20.36 21.00 3,583,300 +0.55(+2.71%)
Oct 30, 2009 21.03 21.33 20.38 20.45 4,566,427 -0.61(-2.89%)
Oct 29, 2009 21.04 21.20 20.67 21.06 3,069,504 +0.10(+0.49%)
Oct 28, 2009 21.25 21.35 20.91 20.96 3,522,504 -0.31(-1.45%)
Oct 27, 2009 20.94 21.38 20.89 21.27 2,308,422 +0.30(+1.44%)
Oct 26, 2009 21.19 21.50 20.76 20.96 3,513,311 -0.21(-0.97%)
Oct 23, 2009 21.29 21.39 21.14 21.17 2,650,081 -0.38(-1.75%)
Oct 22, 2009 21.30 21.59 21.08 21.55 3,028,009 +0.27(+1.25%)
Oct 21, 2009 21.12 21.61 21.07 21.28 3,178,402 +0.09(+0.42%)
Oct 20, 2009 21.15 21.23 21.13 21.19 2,719,925 -0.20(-0.93%)
Oct 19, 2009 21.40 21.42 21.15 21.39 3,086,508 +0.02(+0.10%)
Oct 16, 2009 21.28 21.48 21.08 21.37 3,721,791 -0.28(-1.30%)
Oct 15, 2009 20.38 21.70 20.38 21.65 9,620,124 +1.16(+5.64%)
Oct 14, 2009 19.99 20.53 19.88 20.49 5,765,258 +0.66(+3.35%)
Oct 13, 2009 19.68 19.88 19.64 19.83 3,476,310 +0.16(+0.84%)
Oct 12, 2009 19.71 19.82 19.61 19.66 2,630,074 +0.06(+0.31%)
Oct 09, 2009 19.61 19.73 19.57 19.60 3,039,455 -0.03(-0.14%)
Oct 08, 2009 19.59 19.72 19.51 19.63 3,252,168 +0.20(+1.02%)
Oct 07, 2009 19.59 19.77 19.36 19.43 4,444,907 -0.27(-1.35%)
Oct 06, 2009 19.92 19.96 19.68 19.70 4,154,080 -0.10(-0.48%)
Oct 05, 2009 20.04 20.04 19.60 19.79 2,920,767 -0.16(-0.79%)
Oct 02, 2009 19.75 20.02 19.75 19.95 3,527,834 +0.12(+0.59%)
Oct 01, 2009 20.23 20.30 19.83 19.83 3,419,286 -0.57(-2.82%)
Sep 30, 2009 20.57 20.59 20.27 20.41 4,779,343 -0.12(-0.60%)
Sep 29, 2009 20.48 20.62 20.33 20.53 2,925,388 +0.16(+0.80%)
Sep 28, 2009 20.14 20.50 20.00 20.37 2,504,722 +0.53(+2.69%)
Sep 25, 2009 20.20 20.29 19.79 19.83 3,086,239 -0.39(-1.93%)
Sep 24, 2009 20.42 20.48 20.16 20.22 3,180,981 -0.20(-0.97%)
Sep 23, 2009 20.53 20.55 20.11 20.42 4,396,457 -0.03(-0.13%)
Sep 22, 2009 20.57 20.66 20.35 20.45 4,018,683 -0.05(-0.27%)
Sep 21, 2009 20.96 20.96 20.43 20.51 3,627,340 -0.54(-2.57%)
Sep 18, 2009 20.59 21.08 20.43 21.05 6,618,479 +0.50(+2.43%)
Sep 17, 2009 20.55 20.90 20.39 20.55 4,410,554 -0.01(-0.06%)
Sep 16, 2009 20.69 20.72 20.46 20.56 3,756,330 -0.04(-0.21%)
Sep 15, 2009 20.98 21.08 20.58 20.60 4,537,115 -0.38(-1.83%)
Sep 14, 2009 20.25 20.99 20.25 20.98 5,012,343 +0.18(+0.86%)
Sep 11, 2009 20.59 20.94 20.59 20.81 3,496,814 +0.22(+1.06%)
Sep 10, 2009 20.49 20.59 20.28 20.59 3,939,411 +0.14(+0.67%)
Sep 09, 2009 20.03 20.60 20.03 20.45 5,112,665 -0.29(-1.42%)
Sep 08, 2009 20.40 20.85 20.05 20.74 3,775,784 +0.16(+0.76%)
Sep 04, 2009 20.31 20.61 20.20 20.59 2,894,838 +0.22(+1.08%)
Sep 03, 2009 20.22 20.39 19.83 20.37 3,140,839 +0.18(+0.92%)
Sep 02, 2009 20.44 20.44 19.99 20.18 4,061,348 -0.25(-1.24%)
Sep 01, 2009 20.49 20.67 20.26 20.44 3,903,862 -0.05(-0.23%)
Aug 31, 2009 20.20 20.48 20.14 20.48 2,460,658 +0.20(+0.98%)
Aug 28, 2009 20.64 20.74 20.14 20.29 2,943,061 -0.28(-1.36%)
Aug 27, 2009 20.72 20.77 20.35 20.57 2,115,358 -0.10(-0.50%)
Aug 26, 2009 20.53 20.74 20.42 20.67 1,866,862 +0.11(+0.53%)
Aug 25, 2009 20.79 20.93 20.55 20.56 2,374,685 -0.14(-0.66%)
Aug 24, 2009 20.59 20.79 20.53 20.70 2,337,806 +0.12(+0.60%)
Aug 21, 2009 20.57 20.77 20.46 20.57 3,499,469 +0.14(+0.70%)
Aug 20, 2009 20.17 20.49 20.00 20.43 2,089,083 +0.32(+1.60%)
Aug 19, 2009 19.68 20.14 19.65 20.11 2,934,004 +0.26(+1.31%)
Aug 18, 2009 20.03 20.25 19.76 19.85 3,978,970 -0.52(-2.55%)
Aug 17, 2009 20.44 21.18 20.29 20.37 2,522,673 -0.32(-1.55%)
Aug 14, 2009 20.94 20.98 20.56 20.69 3,056,736 -0.29(-1.37%)
Aug 13, 2009 20.70 21.67 20.57 20.98 6,162,561 +0.43(+2.10%)
Aug 12, 2009 19.75 20.73 19.62 20.55 6,644,320 +0.80(+4.06%)
Aug 11, 2009 19.68 19.83 19.44 19.75 4,245,239 +0.09(+0.45%)
Aug 10, 2009 19.44 19.68 19.20 19.66 2,996,390 +0.10(+0.53%)
Aug 07, 2009 19.33 19.62 19.25 19.55 4,344,340 +0.38(+2.00%)
Aug 06, 2009 19.67 19.67 18.84 19.17 5,904,106 -0.39(-1.99%)
Aug 05, 2009 19.81 20.02 19.45 19.56 2,414,551 +0.12(+0.64%)
Aug 04, 2009 19.39 19.55 19.27 19.44 4,159,178 +0.00(+0.02%)
Aug 03, 2009 19.35 19.44 18.92 19.43 5,750,479 +0.19(+1.01%)
Jul 31, 2009 19.23 19.53 19.15 19.24 5,817,885 +0.04(+0.21%)
Jul 30, 2009 19.68 20.13 19.06 19.20 11,413,269 -0.98(-4.85%)
Jul 29, 2009 20.02 20.31 19.92 20.18 4,945,558 +0.04(+0.20%)
Jul 28, 2009 20.20 20.48 20.09 20.14 5,424,636 -0.08(-0.41%)
Jul 27, 2009 20.16 20.32 20.03 20.22 3,300,289 +0.10(+0.51%)
Jul 24, 2009 20.06 20.25 19.83 20.12 2,071 -0.09(-0.44%)
Jul 23, 2009 19.79 20.29 19.61 20.20 6,921,817 +0.47(+2.36%)
Jul 22, 2009 19.10 19.94 19.10 19.74 6,750,267 +0.51(+2.67%)
Jul 21, 2009 19.49 19.62 19.10 19.23 3,618,531 -0.10(-0.53%)
Jul 20, 2009 19.34 19.39 19.19 19.33 3,392,105 +0.10(+0.53%)
Jul 17, 2009 19.28 19.30 19.03 19.23 3,758,228 -0.10(-0.50%)
Jul 16, 2009 18.94 19.37 18.87 19.32 3,684,482 +0.36(+1.88%)
Jul 15, 2009 18.88 19.01 18.71 18.97 3,476,438 +0.27(+1.46%)
Jul 14, 2009 18.68 18.71 18.51 18.69 4,387,326 +0.10(+0.52%)
Jul 13, 2009 18.47 18.62 18.42 18.60 4,244,530 +0.21(+1.12%)
Jul 10, 2009 18.25 18.44 18.06 18.39 3,411,676 +0.06(+0.34%)
Jul 09, 2009 18.27 18.41 18.12 18.33 4,392,704 +0.14(+0.75%)
Jul 08, 2009 18.44 18.48 18.01 18.19 6,423,813 -0.21(-1.15%)
Jul 07, 2009 18.70 18.72 18.38 18.40 3,574,491 -0.30(-1.61%)
Jul 06, 2009 18.68 18.99 18.55 18.71 4,762,589 -0.05(-0.26%)
Jul 02, 2009 19.03 19.15 18.73 18.75 3,522,878 -0.43(-2.25%)
Jul 01, 2009 19.34 19.53 19.14 19.18 4,811,743 -0.09(-0.46%)
Jun 30, 2009 19.57 19.57 19.15 19.27 4,118,209 -0.25(-1.26%)
Jun 29, 2009 19.37 19.57 19.29 19.52 4,953,237 +0.18(+0.92%)
Jun 26, 2009 19.29 19.44 19.08 19.34 9,468,929 -0.04(-0.21%)
Jun 25, 2009 19.24 19.47 19.16 19.38 4,968,789 +0.47(+2.50%)
Jun 24, 2009 18.69 19.08 18.60 18.91 5,066,742 +0.32(+1.73%)
Jun 23, 2009 18.92 19.03 18.57 18.59 4,537,461 -0.31(-1.67%)
Jun 22, 2009 19.23 19.51 18.83 18.90 4,335,607 -0.41(-2.13%)
Jun 19, 2009 19.53 19.65 19.23 19.31 5,791,589 -0.05(-0.25%)
Jun 18, 2009 19.27 19.56 19.10 19.36 4,421,734 +0.18(+0.96%)
Jun 17, 2009 19.07 19.40 18.98 19.18 5,696,955 +0.20(+1.05%)
Jun 16, 2009 19.29 19.29 18.85 18.98 4,667,957 -0.34(-1.75%)
Jun 15, 2009 19.42 19.56 19.10 19.32 4,074,200 -0.26(-1.31%)
Jun 12, 2009 19.49 19.62 19.29 19.57 3,085,037 +0.03(+0.14%)
Jun 11, 2009 19.29 19.77 19.27 19.55 3,572,234 +0.31(+1.60%)
Jun 10, 2009 19.16 19.30 19.03 19.24 4,453,387 +0.19(+1.01%)
Jun 09, 2009 19.18 19.20 18.91 19.05 3,530,689 -0.09(-0.47%)
Jun 08, 2009 19.23 19.29 18.88 19.14 5,121,108 -0.22(-1.13%)
Jun 05, 2009 19.61 19.73 19.31 19.36 5,079,015 -0.14(-0.74%)
Jun 04, 2009 19.66 19.77 19.42 19.50 4,663,258 -0.14(-0.70%)
Jun 03, 2009 19.51 19.68 19.38 19.64 4,449,654 -0.03(-0.13%)
Jun 02, 2009 19.59 19.85 19.55 19.66 5,178,702 -0.10(-0.53%)
Jun 01, 2009 19.12 19.78 19.10 19.77 6,690,910 +0.88(+4.68%)
May 29, 2009 19.05 19.14 18.68 18.88 6,155,304 -0.04(-0.22%)
May 28, 2009 19.16 19.24 18.66 18.92 6,562,932 -0.27(-1.39%)
May 27, 2009 19.51 19.65 19.16 19.19 5,550,522 -0.28(-1.44%)
May 26, 2009 19.35 19.71 19.01 19.47 5,652,298 +0.15(+0.78%)
May 22, 2009 19.33 19.53 19.20 19.32 3,653,129 +0.05(+0.28%)
May 21, 2009 19.31 19.78 19.07 19.27 4,334,523 -0.10(-0.53%)
May 20, 2009 19.71 19.77 19.36 19.37 6,163,309 -0.18(-0.91%)
May 19, 2009 19.63 19.77 19.18 19.55 7,332,537 +0.48(+2.51%)
May 18, 2009 18.49 19.08 18.38 19.07 5,704,295 +0.71(+3.84%)
May 15, 2009 18.47 18.62 18.22 18.36 5,646,403 -0.15(-0.81%)
May 14, 2009 18.16 18.65 18.16 18.51 5,593,798 +0.31(+1.69%)
May 13, 2009 18.21 18.45 18.14 18.21 4,128,158 -0.19(-1.04%)
May 12, 2009 18.49 18.49 18.21 18.40 4,610,007 +0.01(+0.07%)
May 11, 2009 18.31 18.47 18.22 18.38 4,405,141 -0.10(-0.52%)
May 08, 2009 18.45 18.79 18.31 18.48 6,419,241 +0.24(+1.31%)
May 07, 2009 18.79 18.79 18.07 18.24 7,352,611 -0.21(-1.11%)
May 06, 2009 18.56 18.56 18.29 18.45 6,932,762 +0.05(+0.26%)
May 05, 2009 18.27 18.44 18.21 18.40 7,396,361 +0.03(+0.19%)
May 04, 2009 18.34 18.38 18.24 18.36 6,942,989 +0.45(+2.52%)
May 01, 2009 18.21 18.39 17.80 17.91 9,596,954 -0.34(-1.87%)
Apr 30, 2009 18.64 18.77 18.08 18.25 7,200,267 -0.04(-0.22%)
Apr 29, 2009 18.48 19.16 18.19 18.29 9,596,513 -0.17(-0.93%)
Apr 28, 2009 18.08 18.68 18.05 18.47 5,813,931 +0.26(+1.43%)
Apr 27, 2009 18.24 18.73 18.11 18.21 6,370,787 -0.20(-1.08%)
Apr 24, 2009 18.36 18.54 18.16 18.40 4,767,892 +0.15(+0.83%)
Apr 23, 2009 18.47 18.47 17.97 18.25 6,021,894 -0.26(-1.40%)
Apr 22, 2009 18.68 18.81 18.42 18.51 5,273,280 -0.38(-1.99%)
Apr 21, 2009 18.70 18.97 18.66 18.89 5,025,589 +0.14(+0.73%)
Apr 20, 2009 18.57 18.82 18.45 18.75 5,639,503 -0.05(-0.29%)
Apr 17, 2009 18.45 18.88 18.37 18.81 6,486,163 +0.44(+2.38%)
Apr 16, 2009 18.47 18.56 18.07 18.37 4,849,363 -0.08(-0.41%)
Apr 15, 2009 18.21 18.46 18.21 18.45 4,310,125 +0.18(+1.01%)
Apr 14, 2009 18.01 18.37 17.97 18.26 4,307,156 +0.05(+0.30%)
Apr 13, 2009 17.90 18.32 17.82 18.21 4,089,927 +0.24(+1.33%)
Apr 09, 2009 18.19 18.75 17.75 17.97 5,148,141 +0.18(+1.04%)
Apr 08, 2009 17.81 17.87 17.62 17.78 3,627,435 +0.01(+0.04%)
Apr 07, 2009 17.89 18.03 17.64 17.77 3,781,763 -0.42(-2.33%)
Apr 06, 2009 17.96 18.27 17.64 18.20 4,002,074 +0.11(+0.61%)
Apr 03, 2009 17.95 18.14 17.60 18.09 8,138,799 +0.18(+0.99%)
Apr 02, 2009 17.88 18.31 17.58 17.91 7,461,625 +0.40(+2.27%)
Apr 01, 2009 17.33 17.75 17.14 17.51 7,084,222 -0.01(-0.04%)
Mar 31, 2009 17.51 17.80 17.31 17.52 6,001,758 +0.19(+1.11%)
Mar 30, 2009 17.43 17.57 17.17 17.33 5,437,641 -0.88(-4.81%)
Mar 26, 2009 17.73 18.23 17.45 18.21 7,577,227 +0.59(+3.34%)
Mar 25, 2009 17.73 18.14 17.33 17.62 6,981,083 -0.02(-0.12%)
Mar 24, 2009 17.58 17.84 17.46 17.64 4,046,290 -0.09(-0.50%)
Mar 23, 2009 17.51 17.75 17.43 17.73 6,270,287 +0.54(+3.15%)
Mar 20, 2009 17.78 18.09 17.16 17.19 7,756,879 -0.51(-2.90%)
Mar 19, 2009 17.75 17.90 17.57 17.70 6,509,792 +0.42(+2.42%)
Mar 18, 2009 17.08 17.65 16.73 17.28 6,904,563 +0.14(+0.80%)
Mar 17, 2009 16.47 17.14 16.36 17.14 7,105,188 +0.71(+4.33%)
Mar 16, 2009 16.68 16.90 16.36 16.43 5,910,722 -0.04(-0.25%)
Mar 13, 2009 16.80 16.88 16.31 16.47 0 -0.23(-1.35%)
Mar 12, 2009 15.91 16.82 15.91 16.70 6,635,041 +0.70(+4.36%)
Mar 11, 2009 15.78 16.23 15.55 16.00 7,356,649 +0.36(+2.32%)
Mar 10, 2009 15.33 15.79 15.26 15.64 10,206,510 +0.42(+2.79%)
Mar 09, 2009 15.79 15.91 15.13 15.21 9,074,436 -0.70(-4.43%)
Mar 06, 2009 16.14 16.54 15.62 15.92 0 -0.10(-0.60%)
Mar 05, 2009 16.52 16.61 15.89 16.02 9,588,636 -0.83(-4.92%)
Mar 04, 2009 17.47 17.60 16.77 16.84 11,156,641 -0.82(-4.65%)
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.