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 (%)
Mar 31, 2010 23.74 23.89 23.56 23.80 2,763,801 -0.01(-0.03%)
Mar 30, 2010 23.93 23.94 23.72 23.80 2,467,030 -0.08(-0.32%)
Mar 29, 2010 23.91 24.02 23.73 23.88 2,455,501 +0.08(+0.35%)
Mar 26, 2010 23.71 23.94 23.65 23.80 6,120,614 +0.11(+0.47%)
Mar 25, 2010 23.90 23.90 23.69 23.69 3,139,460 -0.06(-0.26%)
Mar 24, 2010 23.89 23.91 23.49 23.75 3,494,805 -0.23(-0.95%)
Mar 23, 2010 23.79 24.00 23.67 23.98 3,619,739 +0.29(+1.23%)
Mar 22, 2010 23.53 23.71 23.50 23.69 2,839,146 +0.08(+0.32%)
Mar 19, 2010 23.62 23.82 23.48 23.61 6,344,640 +0.04(+0.18%)
Mar 18, 2010 23.53 23.63 23.46 23.57 2,601,347 +0.09(+0.38%)
Mar 17, 2010 23.50 23.62 23.42 23.48 2,399,262 +0.06(+0.27%)
Mar 16, 2010 23.35 23.49 23.28 23.42 3,175,726 +0.12(+0.53%)
Mar 15, 2010 23.08 23.31 23.08 23.29 3,025,016 +0.19(+0.84%)
Mar 12, 2010 23.12 23.16 22.91 23.10 2,758,738 -0.02(-0.09%)
Mar 11, 2010 23.12 23.13 22.88 23.12 3,099,925 -0.03(-0.12%)
Mar 10, 2010 23.18 23.22 22.99 23.15 3,488,293 -0.09(-0.39%)
Mar 09, 2010 23.21 23.25 23.04 23.24 2,792,213 +0.01(+0.06%)
Mar 08, 2010 23.46 23.46 23.19 23.22 2,380,143 -0.18(-0.77%)
Mar 05, 2010 23.25 23.40 23.18 23.40 2,351,082 +0.27(+1.17%)
Mar 04, 2010 23.15 23.27 23.02 23.13 2,010,964 -0.02(-0.09%)
Mar 03, 2010 23.17 23.33 23.04 23.15 2,285,013 -0.01(-0.03%)
Mar 02, 2010 23.15 23.24 23.08 23.16 2,445,280 +0.10(+0.42%)
Mar 01, 2010 22.84 23.12 22.81 23.06 3,479,513 +0.46(+2.03%)
Feb 26, 2010 22.62 22.69 22.45 22.60 2,745,985 -0.01(-0.03%)
Feb 25, 2010 22.34 22.61 22.19 22.61 3,662,450 +0.09(+0.39%)
Feb 24, 2010 22.41 22.58 22.26 22.52 4,621,287 +0.19(+0.86%)
Feb 23, 2010 22.55 22.78 22.28 22.33 3,721,486 -0.51(-2.22%)
Feb 22, 2010 22.94 22.94 22.73 22.84 2,039,175 -0.01(-0.06%)
Feb 19, 2010 22.46 22.92 22.34 22.85 3,770,621 +0.33(+1.46%)
Feb 18, 2010 22.52 22.64 22.36 22.52 4,040,290 -0.07(-0.30%)
Feb 17, 2010 22.65 22.73 22.48 22.59 3,031,266 +0.07(+0.30%)
Feb 16, 2010 22.24 22.65 22.18 22.52 4,307,166 +0.73(+3.36%)
Feb 12, 2010 21.69 21.79 21.79 21.79 4,962,118 -0.07(-0.31%)
Feb 11, 2010 21.72 21.90 21.43 21.86 3,850,992 +0.01(+0.03%)
Feb 10, 2010 21.95 22.00 21.60 21.85 2,007,176 -0.10(-0.44%)
Feb 09, 2010 21.67 22.02 21.60 21.95 2,947,958 +0.45(+2.10%)
Feb 08, 2010 21.82 21.87 21.49 21.49 2,538,402 -0.29(-1.32%)
Feb 05, 2010 21.73 21.99 21.47 21.78 3,891,003 +0.01(+0.03%)
Feb 04, 2010 22.10 22.21 21.72 21.78 3,619,192 -0.45(-2.03%)
Feb 03, 2010 22.20 22.30 22.05 22.23 1,564,786 -0.03(-0.12%)
Feb 02, 2010 22.03 22.33 22.00 22.25 2,747,917 +0.18(+0.81%)
Feb 01, 2010 22.04 22.22 21.79 22.08 2,679,479 +0.14(+0.62%)
Jan 29, 2010 22.14 22.26 21.87 21.94 3,467,534 -0.04(-0.19%)
Jan 28, 2010 22.41 22.41 21.79 21.98 4,033,807 -0.32(-1.44%)
Jan 27, 2010 22.25 22.41 22.00 22.30 2,737,063 +0.01(+0.06%)
Jan 26, 2010 22.27 22.53 22.08 22.29 2,560,340 -0.05(-0.25%)
Jan 25, 2010 22.67 22.67 22.32 22.34 2,439,108 -0.15(-0.67%)
Jan 22, 2010 22.68 22.99 22.47 22.49 4,127,793 -0.16(-0.73%)
Jan 21, 2010 23.07 23.27 22.61 22.66 4,826,399 -0.42(-1.84%)
Jan 20, 2010 23.04 23.10 22.60 23.08 4,727,865 -0.14(-0.59%)
Jan 19, 2010 22.77 23.23 22.71 23.22 4,385,665 +0.46(+2.01%)
Jan 15, 2010 23.52 22.76 22.76 22.76 5,994,773 -0.81(-3.46%)
Jan 14, 2010 23.76 23.79 23.49 23.58 3,625,180 -0.25(-1.03%)
Jan 13, 2010 23.87 23.96 23.73 23.82 2,860,503 -0.05(-0.23%)
Jan 12, 2010 23.68 23.89 23.48 23.88 3,201,936 +0.14(+0.61%)
Jan 11, 2010 23.52 23.77 23.47 23.73 2,529,630 +0.29(+1.26%)
Jan 08, 2010 23.22 23.50 23.05 23.44 2,120,874 +0.11(+0.47%)
Jan 07, 2010 23.23 23.36 23.15 23.33 2,054,905 +0.05(+0.24%)
Jan 06, 2010 23.19 23.38 23.12 23.27 2,390,837 -0.01(-0.03%)
Jan 05, 2010 23.43 23.43 23.12 23.28 4,326,409 -0.10(-0.44%)
Jan 04, 2010 23.28 23.45 23.19 23.38 3,007,432 +0.24(+1.04%)
Dec 31, 2009 23.30 23.14 23.14 23.14 1,967,726 -0.12(-0.53%)
Dec 30, 2009 23.27 23.40 23.15 23.27 1,706,086 -0.08(-0.32%)
Dec 29, 2009 23.23 23.38 23.14 23.34 2,292,350 +0.11(+0.47%)
Dec 28, 2009 23.14 23.24 23.04 23.23 2,334,251 +0.12(+0.53%)
Dec 24, 2009 23.12 23.24 23.10 23.11 788,308 +0.07(+0.30%)
Dec 23, 2009 22.71 23.08 22.59 23.04 3,075,185 +0.46(+2.03%)
Dec 22, 2009 22.61 22.73 22.46 22.58 1,542,995 -0.09(-0.39%)
Dec 21, 2009 22.71 23.11 22.46 22.67 3,510,351 +0.09(+0.39%)
Dec 18, 2009 22.57 22.72 22.42 22.58 6,269,228 +0.19(+0.86%)
Dec 17, 2009 22.41 22.63 22.23 22.39 3,970,647 -0.14(-0.64%)
Dec 16, 2009 22.69 22.77 22.43 22.54 4,000,266 -0.08(-0.36%)
Dec 15, 2009 22.81 22.87 22.52 22.62 3,047,359 -0.30(-1.31%)
Dec 14, 2009 22.99 23.00 22.79 22.92 2,150,748 +0.18(+0.81%)
Dec 11, 2009 22.81 22.99 22.56 22.73 2,619,700 -0.10(-0.45%)
Dec 10, 2009 22.77 22.84 22.61 22.84 2,895,245 +0.10(+0.45%)
Dec 09, 2009 22.72 22.93 22.58 22.73 2,344,684 +0.03(+0.12%)
Dec 08, 2009 22.98 23.03 22.49 22.71 2,327,415 -0.42(-1.83%)
Dec 07, 2009 22.93 23.23 22.86 23.13 1,950,984 +0.16(+0.69%)
Dec 04, 2009 22.93 23.17 22.68 22.97 2,589,542 +0.35(+1.54%)
Dec 03, 2009 22.72 23.08 22.60 22.62 2,385,451 -0.10(-0.45%)
Dec 02, 2009 22.74 22.93 22.48 22.73 2,708,434 +0.00(+0.00%)
Dec 01, 2009 22.51 22.86 22.51 22.73 2,266,543 +0.25(+1.10%)
Nov 30, 2009 22.53 22.58 22.28 22.48 2,718,807 -0.15(-0.67%)
Nov 27, 2009 22.51 22.82 22.42 22.63 1,228,505 -0.27(-1.20%)
Nov 25, 2009 23.03 23.04 22.77 22.90 2,167,562 +0.27(+1.18%)
Nov 24, 2009 22.73 22.99 22.54 22.64 2,849,162 -0.14(-0.63%)
Nov 23, 2009 22.53 23.00 22.47 22.78 3,521,269 +0.67(+3.03%)
Nov 20, 2009 21.99 22.19 21.92 22.11 2,228,543 +0.09(+0.40%)
Nov 19, 2009 22.21 22.34 21.91 22.02 2,584,387 -0.42(-1.89%)
Nov 18, 2009 22.67 22.67 22.34 22.45 1,964,867 -0.23(-1.00%)
Nov 17, 2009 22.46 22.69 22.38 22.67 2,585,794 +0.23(+1.01%)
Nov 16, 2009 22.04 22.58 22.04 22.45 3,130,968 +0.42(+1.90%)
Nov 13, 2009 22.05 22.30 21.86 22.03 3,487,296 +0.14(+0.66%)
Nov 12, 2009 22.18 22.24 21.84 21.88 2,972,099 -0.31(-1.42%)
Nov 11, 2009 22.44 22.64 22.06 22.20 3,572,105 -0.13(-0.58%)
Nov 10, 2009 22.18 22.39 22.06 22.33 2,503,227 +0.09(+0.40%)
Nov 09, 2009 21.75 22.25 21.70 22.24 2,809,625 +0.58(+2.69%)
Nov 06, 2009 21.57 21.67 21.34 21.66 2,137,747 +0.23(+1.09%)
Nov 05, 2009 20.99 21.64 20.98 21.43 3,484,173 +0.44(+2.09%)
Nov 04, 2009 20.95 21.28 20.79 20.99 3,065,907 +0.12(+0.59%)
Nov 03, 2009 21.00 21.12 20.65 20.86 2,935,284 -0.14(-0.68%)
Nov 02, 2009 20.45 21.06 20.37 21.01 3,582,645 +0.55(+2.71%)
Oct 30, 2009 21.03 21.33 20.38 20.45 4,565,593 -0.61(-2.89%)
Oct 29, 2009 21.04 21.20 20.67 21.06 3,068,943 +0.10(+0.49%)
Oct 28, 2009 21.26 21.35 20.91 20.96 3,521,860 -0.31(-1.45%)
Oct 27, 2009 20.95 21.39 20.89 21.27 2,308,000 +0.30(+1.44%)
Oct 26, 2009 21.19 21.50 20.76 20.97 3,512,669 -0.21(-0.97%)
Oct 23, 2009 21.29 21.40 21.15 21.17 2,649,597 -0.38(-1.75%)
Oct 22, 2009 21.30 21.60 21.08 21.55 3,027,456 +0.27(+1.25%)
Oct 21, 2009 21.13 21.61 21.07 21.28 3,177,821 +0.09(+0.42%)
Oct 20, 2009 21.15 21.23 21.13 21.19 2,719,428 -0.20(-0.93%)
Oct 19, 2009 21.41 21.42 21.15 21.39 3,085,944 +0.02(+0.10%)
Oct 16, 2009 21.28 21.48 21.08 21.37 3,721,111 -0.28(-1.30%)
Oct 15, 2009 20.39 21.70 20.39 21.65 9,618,365 +1.16(+5.64%)
Oct 14, 2009 19.99 20.54 19.89 20.50 5,764,204 +0.66(+3.35%)
Oct 13, 2009 19.68 19.89 19.65 19.83 3,475,675 +0.16(+0.84%)
Oct 12, 2009 19.71 19.82 19.61 19.67 2,629,594 +0.06(+0.31%)
Oct 09, 2009 19.61 19.73 19.58 19.61 3,038,900 -0.03(-0.14%)
Oct 08, 2009 19.59 19.72 19.52 19.63 3,251,573 +0.20(+1.02%)
Oct 07, 2009 19.60 19.78 19.36 19.43 4,444,095 -0.27(-1.35%)
Oct 06, 2009 19.93 19.97 19.69 19.70 4,153,321 -0.10(-0.48%)
Oct 05, 2009 20.04 20.04 19.61 19.80 2,920,233 -0.16(-0.79%)
Oct 02, 2009 19.75 20.02 19.75 19.95 3,527,190 +0.12(+0.59%)
Oct 01, 2009 20.24 20.30 19.84 19.84 3,418,661 -0.57(-2.82%)
Sep 30, 2009 20.57 20.59 20.28 20.41 4,778,469 -0.12(-0.60%)
Sep 29, 2009 20.49 20.63 20.34 20.54 2,924,853 +0.16(+0.81%)
Sep 28, 2009 20.15 20.50 20.00 20.37 2,504,264 +0.53(+2.69%)
Sep 25, 2009 20.21 20.29 19.80 19.84 3,085,675 -0.39(-1.93%)
Sep 24, 2009 20.42 20.48 20.16 20.23 3,180,399 -0.20(-0.97%)
Sep 23, 2009 20.53 20.55 20.11 20.43 4,395,654 -0.03(-0.13%)
Sep 22, 2009 20.57 20.66 20.35 20.45 4,017,948 -0.05(-0.27%)
Sep 21, 2009 20.96 20.96 20.43 20.51 3,626,677 -0.54(-2.57%)
Sep 18, 2009 20.60 21.08 20.43 21.05 6,617,270 +0.50(+2.43%)
Sep 17, 2009 20.56 20.91 20.39 20.55 4,409,748 -0.01(-0.06%)
Sep 16, 2009 20.69 20.72 20.47 20.56 3,755,643 -0.04(-0.21%)
Sep 15, 2009 20.99 21.08 20.58 20.60 4,536,286 -0.38(-1.83%)
Sep 14, 2009 20.25 21.00 20.25 20.99 5,011,427 +0.18(+0.86%)
Sep 11, 2009 20.59 20.94 20.59 20.81 3,496,175 +0.22(+1.06%)
Sep 10, 2009 20.50 20.60 20.28 20.59 3,938,691 +0.14(+0.67%)
Sep 09, 2009 20.03 20.60 20.03 20.45 5,111,731 -0.29(-1.42%)
Sep 08, 2009 20.40 20.85 20.06 20.75 3,775,094 +0.16(+0.76%)
Sep 04, 2009 20.31 20.62 20.20 20.59 2,894,309 +0.22(+1.08%)
Sep 03, 2009 20.22 20.39 19.83 20.37 3,140,265 +0.18(+0.92%)
Sep 02, 2009 20.45 20.45 19.99 20.19 4,060,606 -0.25(-1.24%)
Sep 01, 2009 20.50 20.67 20.26 20.44 3,903,148 -0.05(-0.23%)
Aug 31, 2009 20.20 20.49 20.15 20.49 2,460,208 +0.20(+0.98%)
Aug 28, 2009 20.65 20.74 20.14 20.29 2,942,524 -0.28(-1.36%)
Aug 27, 2009 20.73 20.78 20.35 20.57 2,114,971 -0.10(-0.50%)
Aug 26, 2009 20.53 20.74 20.42 20.67 1,866,520 +0.11(+0.53%)
Aug 25, 2009 20.79 20.93 20.55 20.56 2,374,251 -0.14(-0.66%)
Aug 24, 2009 20.59 20.80 20.54 20.70 2,337,378 +0.12(+0.60%)
Aug 21, 2009 20.58 20.78 20.47 20.58 3,498,829 +0.14(+0.70%)
Aug 20, 2009 20.17 20.50 20.00 20.43 2,088,701 +0.32(+1.60%)
Aug 19, 2009 19.69 20.14 19.65 20.11 2,933,468 +0.26(+1.31%)
Aug 18, 2009 20.03 20.25 19.76 19.85 3,978,243 -0.52(-2.55%)
Aug 17, 2009 20.44 21.18 20.29 20.37 2,522,212 -0.32(-1.55%)
Aug 14, 2009 20.95 20.98 20.56 20.69 3,056,177 -0.29(-1.37%)
Aug 13, 2009 20.70 21.67 20.57 20.98 6,161,435 +0.43(+2.10%)
Aug 12, 2009 19.75 20.73 19.62 20.55 6,643,106 +0.80(+4.06%)
Aug 11, 2009 19.69 19.84 19.44 19.75 4,244,463 +0.09(+0.45%)
Aug 10, 2009 19.45 19.68 19.20 19.66 2,995,842 +0.10(+0.53%)
Aug 07, 2009 19.34 19.62 19.26 19.56 4,343,546 +0.38(+2.00%)
Aug 06, 2009 19.67 19.67 18.84 19.17 5,903,027 -0.39(-1.99%)
Aug 05, 2009 19.81 20.02 19.45 19.56 2,414,109 +0.12(+0.64%)
Aug 04, 2009 19.39 19.55 19.28 19.44 4,158,418 +0.00(+0.02%)
Aug 03, 2009 19.35 19.44 18.93 19.44 5,749,428 +0.19(+1.01%)
Jul 31, 2009 19.23 19.54 19.15 19.24 5,816,821 +0.04(+0.21%)
Jul 30, 2009 19.68 20.13 19.06 19.20 11,411,183 -0.98(-4.85%)
Jul 29, 2009 20.02 20.32 19.92 20.18 4,944,654 +0.04(+0.20%)
Jul 28, 2009 20.21 20.48 20.10 20.14 5,423,644 -0.08(-0.41%)
Jul 27, 2009 20.17 20.32 20.04 20.22 3,299,686 +0.10(+0.51%)
Jul 24, 2009 20.06 20.26 19.83 20.12 2,071 -0.09(-0.44%)
Jul 23, 2009 19.79 20.30 19.61 20.21 6,920,552 +0.47(+2.36%)
Jul 22, 2009 19.11 19.94 19.11 19.74 6,749,033 +0.51(+2.67%)
Jul 21, 2009 19.49 19.62 19.10 19.23 3,617,870 -0.10(-0.53%)
Jul 20, 2009 19.35 19.39 19.19 19.33 3,391,485 +0.10(+0.53%)
Jul 17, 2009 19.28 19.30 19.04 19.23 3,757,541 -0.10(-0.50%)
Jul 16, 2009 18.95 19.37 18.87 19.32 3,683,809 +0.36(+1.88%)
Jul 15, 2009 18.89 19.01 18.71 18.97 3,475,802 +0.27(+1.46%)
Jul 14, 2009 18.68 18.72 18.51 18.70 4,386,524 +0.10(+0.52%)
Jul 13, 2009 18.47 18.62 18.43 18.60 4,243,755 +0.21(+1.12%)
Jul 10, 2009 18.26 18.44 18.06 18.39 3,411,053 +0.06(+0.34%)
Jul 09, 2009 18.27 18.41 18.12 18.33 4,391,901 +0.14(+0.75%)
Jul 08, 2009 18.44 18.48 18.01 18.20 6,422,639 -0.21(-1.15%)
Jul 07, 2009 18.70 18.72 18.39 18.41 3,573,838 -0.30(-1.61%)
Jul 06, 2009 18.69 18.99 18.55 18.71 4,761,718 -0.05(-0.26%)
Jul 02, 2009 19.03 19.15 18.74 18.76 3,522,234 -0.43(-2.25%)
Jul 01, 2009 19.35 19.53 19.15 19.19 4,810,863 -0.09(-0.46%)
Jun 30, 2009 19.58 19.58 19.15 19.28 4,117,456 -0.25(-1.26%)
Jun 29, 2009 19.37 19.57 19.30 19.52 4,952,332 +0.18(+0.92%)
Jun 26, 2009 19.30 19.45 19.09 19.35 9,467,198 -0.04(-0.21%)
Jun 25, 2009 19.24 19.48 19.16 19.39 4,967,881 +0.47(+2.50%)
Jun 24, 2009 18.70 19.09 18.60 18.91 5,065,816 +0.32(+1.73%)
Jun 23, 2009 18.93 19.03 18.57 18.59 4,536,632 -0.31(-1.67%)
Jun 22, 2009 19.24 19.51 18.83 18.91 4,334,815 -0.41(-2.13%)
Jun 19, 2009 19.54 19.65 19.23 19.32 5,790,531 -0.05(-0.25%)
Jun 18, 2009 19.28 19.56 19.10 19.37 4,420,926 +0.18(+0.96%)
Jun 17, 2009 19.08 19.41 18.98 19.18 5,695,914 +0.20(+1.05%)
Jun 16, 2009 19.30 19.30 18.85 18.98 4,667,104 -0.34(-1.75%)
Jun 15, 2009 19.42 19.56 19.11 19.32 4,073,455 -0.26(-1.31%)
Jun 12, 2009 19.50 19.63 19.30 19.58 3,084,473 +0.03(+0.14%)
Jun 11, 2009 19.30 19.77 19.28 19.55 3,571,581 +0.31(+1.60%)
Jun 10, 2009 19.17 19.30 19.03 19.24 4,452,573 +0.19(+1.01%)
Jun 09, 2009 19.18 19.21 18.91 19.05 3,530,044 -0.09(-0.46%)
Jun 08, 2009 19.23 19.30 18.89 19.14 5,120,172 -0.22(-1.13%)
Jun 05, 2009 19.61 19.74 19.31 19.36 5,078,087 -0.14(-0.74%)
Jun 04, 2009 19.67 19.78 19.42 19.50 4,662,406 -0.14(-0.70%)
Jun 03, 2009 19.51 19.68 19.38 19.64 4,448,841 -0.03(-0.13%)
Jun 02, 2009 19.59 19.85 19.55 19.67 5,177,756 -0.10(-0.53%)
Jun 01, 2009 19.12 19.78 19.10 19.77 6,689,687 +0.88(+4.68%)
May 29, 2009 19.05 19.15 18.69 18.89 6,154,179 -0.04(-0.22%)
May 28, 2009 19.16 19.24 18.67 18.93 6,561,732 -0.27(-1.39%)
May 27, 2009 19.52 19.65 19.17 19.19 5,549,507 -0.28(-1.44%)
May 26, 2009 19.35 19.71 19.01 19.48 5,651,265 +0.15(+0.78%)
May 22, 2009 19.33 19.53 19.20 19.32 3,652,461 +0.05(+0.28%)
May 21, 2009 19.31 19.78 19.08 19.27 4,333,731 -0.10(-0.53%)
May 20, 2009 19.71 19.77 19.36 19.37 6,162,183 -0.18(-0.91%)
May 19, 2009 19.63 19.77 19.19 19.55 7,331,197 +0.48(+2.51%)
May 18, 2009 18.49 19.09 18.38 19.07 5,703,253 +0.71(+3.84%)
May 15, 2009 18.47 18.63 18.22 18.37 5,645,371 -0.15(-0.81%)
May 14, 2009 18.16 18.65 18.16 18.52 5,592,775 +0.31(+1.69%)
May 13, 2009 18.21 18.45 18.14 18.21 4,127,403 -0.19(-1.04%)
May 12, 2009 18.49 18.49 18.21 18.40 4,609,165 +0.01(+0.07%)
May 11, 2009 18.31 18.48 18.22 18.39 4,404,336 -0.10(-0.52%)
May 08, 2009 18.45 18.79 18.31 18.48 6,418,068 +0.24(+1.31%)
May 07, 2009 18.80 18.80 18.07 18.24 7,351,267 -0.21(-1.11%)
May 06, 2009 18.56 18.56 18.29 18.45 6,931,495 +0.05(+0.26%)
May 05, 2009 18.27 18.44 18.22 18.40 7,395,010 +0.03(+0.19%)
May 04, 2009 18.35 18.38 18.24 18.37 6,941,720 +0.45(+2.52%)
May 01, 2009 18.21 18.39 17.80 17.91 9,595,200 -0.34(-1.87%)
Apr 30, 2009 18.64 18.77 18.09 18.26 7,198,951 -0.04(-0.22%)
Apr 29, 2009 18.48 19.16 18.19 18.30 9,594,759 -0.17(-0.93%)
Apr 28, 2009 18.08 18.69 18.06 18.47 5,812,868 +0.26(+1.43%)
Apr 27, 2009 18.24 18.74 18.11 18.21 6,369,622 -0.20(-1.08%)
Apr 24, 2009 18.37 18.54 18.16 18.41 4,767,021 +0.15(+0.82%)
Apr 23, 2009 18.48 18.48 17.97 18.26 6,020,793 -0.26(-1.40%)
Apr 22, 2009 18.68 18.81 18.42 18.52 5,272,316 -0.38(-1.99%)
Apr 21, 2009 18.70 18.97 18.66 18.89 5,024,670 +0.14(+0.73%)
Apr 20, 2009 18.57 18.82 18.45 18.76 5,638,473 -0.05(-0.29%)
Apr 17, 2009 18.46 18.88 18.37 18.81 6,484,978 +0.44(+2.38%)
Apr 16, 2009 18.48 18.56 18.07 18.37 4,848,476 -0.08(-0.41%)
Apr 15, 2009 18.22 18.46 18.21 18.45 4,309,337 +0.18(+1.01%)
Apr 14, 2009 18.01 18.37 17.98 18.26 4,306,368 +0.05(+0.30%)
Apr 13, 2009 17.90 18.33 17.82 18.21 4,089,179 +0.24(+1.33%)
Apr 09, 2009 18.19 18.76 17.76 17.97 5,147,200 +0.18(+1.04%)
Apr 08, 2009 17.81 17.87 17.62 17.78 3,626,772 +0.01(+0.04%)
Apr 07, 2009 17.89 18.03 17.65 17.78 3,781,072 -0.42(-2.33%)
Apr 06, 2009 17.96 18.27 17.65 18.20 4,001,343 +0.11(+0.61%)
Apr 03, 2009 17.95 18.14 17.61 18.09 8,137,311 +0.18(+0.99%)
Apr 02, 2009 17.89 18.31 17.59 17.91 7,460,262 +0.40(+2.27%)
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.