Skip to main content

Waste Management (NY: WM )

201.88 -1.24 (-0.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 26.06 26.15 25.91 26.03 2,580,869 +0.04(+0.14%)
Mar 29, 2012 25.94 26.01 25.76 25.99 2,267,057 -0.06(-0.23%)
Mar 28, 2012 26.24 26.36 26.01 26.05 2,703,204 -0.25(-0.93%)
Mar 27, 2012 26.37 26.41 26.24 26.30 2,222,837 -0.07(-0.25%)
Mar 26, 2012 26.17 26.36 26.09 26.36 3,140,413 +0.34(+1.32%)
Mar 23, 2012 26.06 26.06 25.83 26.02 2,357,281 +0.01(+0.03%)
Mar 22, 2012 25.95 26.07 25.77 26.01 2,606,635 -0.09(-0.34%)
Mar 21, 2012 25.88 26.16 25.83 26.10 3,882,336 +0.19(+0.72%)
Mar 20, 2012 25.83 25.93 25.70 25.92 2,046,108 +0.01(+0.06%)
Mar 19, 2012 25.98 26.03 25.81 25.90 3,636,040 -0.04(-0.14%)
Mar 16, 2012 25.77 26.02 25.72 25.94 5,048,637 +0.14(+0.55%)
Mar 15, 2012 25.92 25.98 25.72 25.80 4,672,628 -0.13(-0.49%)
Mar 14, 2012 26.06 26.09 25.70 25.92 3,712,628 -0.15(-0.57%)
Mar 13, 2012 26.11 26.11 25.78 26.07 4,668,413 +0.09(+0.34%)
Mar 12, 2012 26.02 26.19 25.87 25.98 1,976,495 +0.00(+0.00%)
Mar 09, 2012 25.92 26.13 25.89 25.98 2,952,166 +0.06(+0.23%)
Mar 08, 2012 25.80 26.01 25.77 25.92 1,813,377 +0.28(+1.07%)
Mar 07, 2012 25.64 25.73 25.47 25.65 2,728,572 +0.06(+0.25%)
Mar 06, 2012 25.69 25.80 25.52 25.58 3,322,661 -0.28(-1.08%)
Mar 05, 2012 25.71 25.90 25.64 25.86 2,695,793 +0.15(+0.60%)
Mar 02, 2012 25.92 25.99 25.64 25.71 2,249,799 -0.19(-0.74%)
Mar 01, 2012 25.86 26.09 25.75 25.90 3,128,404 +0.13(+0.49%)
Feb 29, 2012 25.90 25.92 25.71 25.78 4,470,465 -0.16(-0.62%)
Feb 28, 2012 26.06 26.07 25.80 25.94 3,318,683 -0.13(-0.51%)
Feb 27, 2012 26.13 26.14 26.00 26.07 5,056,786 -0.19(-0.73%)
Feb 24, 2012 26.20 26.35 25.86 26.26 2,526,724 +0.13(+0.48%)
Feb 23, 2012 25.88 26.18 25.84 26.14 2,858,644 +0.32(+1.26%)
Feb 22, 2012 25.92 25.98 25.61 25.81 4,247,139 -0.05(-0.20%)
Feb 21, 2012 25.61 26.00 25.57 25.86 4,089,295 +0.36(+1.42%)
Feb 17, 2012 25.50 25.66 25.39 25.50 4,326,107 +0.14(+0.55%)
Feb 16, 2012 25.27 25.58 25.18 25.36 6,998,276 -0.44(-1.71%)
Feb 15, 2012 26.14 26.23 25.73 25.81 4,735,182 -0.31(-1.19%)
Feb 14, 2012 26.16 26.22 25.95 26.12 3,294,749 -0.11(-0.42%)
Feb 13, 2012 26.06 26.26 25.96 26.23 3,257,959 +0.28(+1.08%)
Feb 10, 2012 25.76 25.97 25.63 25.95 3,886,061 +0.02(+0.09%)
Feb 09, 2012 26.10 26.11 25.82 25.92 3,042,002 -0.10(-0.37%)
Feb 08, 2012 26.03 26.09 25.92 26.02 3,394,782 -0.01(-0.06%)
Feb 07, 2012 25.98 26.06 25.88 26.03 3,100,105 -0.03(-0.11%)
Feb 06, 2012 26.01 26.18 25.87 26.06 3,378,564 +0.00(+0.00%)
Feb 03, 2012 26.00 26.16 25.96 26.06 2,841,172 +0.28(+1.09%)
Feb 02, 2012 25.78 25.98 25.61 25.78 2,863,879 +0.00(+0.00%)
Feb 01, 2012 25.72 25.93 25.65 25.78 3,484,375 +0.17(+0.66%)
Jan 31, 2012 25.71 25.78 25.40 25.61 2,894,999 +0.00(+0.00%)
Jan 30, 2012 25.51 25.64 25.30 25.61 2,602,744 -0.04(-0.14%)
Jan 27, 2012 25.57 25.72 25.39 25.65 2,691,238 +0.06(+0.23%)
Jan 26, 2012 25.67 25.79 25.53 25.59 3,393,258 +0.09(+0.35%)
Jan 25, 2012 25.29 25.56 25.05 25.50 2,857,185 +0.21(+0.82%)
Jan 24, 2012 25.16 25.35 25.09 25.30 2,189,063 +0.01(+0.06%)
Jan 23, 2012 25.05 25.33 25.00 25.28 3,489,773 +0.27(+1.06%)
Jan 20, 2012 24.97 25.05 24.86 25.02 3,370,241 +0.07(+0.30%)
Jan 19, 2012 24.91 24.95 24.66 24.94 2,653,333 +0.13(+0.50%)
Jan 18, 2012 24.65 24.87 24.61 24.82 4,214,719 +0.13(+0.54%)
Jan 17, 2012 24.90 25.05 24.62 24.69 3,393,218 +0.07(+0.30%)
Jan 13, 2012 24.77 24.89 24.49 24.61 2,759,326 -0.32(-1.27%)
Jan 12, 2012 24.58 24.94 24.54 24.93 3,941,938 +0.37(+1.50%)
Jan 11, 2012 24.07 24.56 24.04 24.56 3,871,203 -0.07(-0.27%)
Jan 10, 2012 24.46 24.80 24.38 24.63 3,504,322 +0.35(+1.46%)
Jan 09, 2012 24.40 24.41 24.18 24.27 2,800,284 -0.04(-0.15%)
Jan 06, 2012 24.04 24.42 23.94 24.31 4,289,152 +0.28(+1.17%)
Jan 05, 2012 23.80 24.10 23.66 24.03 5,069,857 +0.19(+0.80%)
Jan 04, 2012 24.21 24.23 23.82 23.84 3,961,489 -0.27(-1.10%)
Dec 30, 2011 24.16 24.16 23.99 24.10 2,541,697 -0.05(-0.21%)
Dec 29, 2011 23.95 24.21 23.91 24.16 2,449,031 +0.27(+1.14%)
Dec 28, 2011 24.26 24.30 23.78 23.88 2,823,070 -0.32(-1.34%)
Dec 27, 2011 24.13 24.32 24.04 24.21 2,371,541 +0.09(+0.37%)
Dec 23, 2011 23.95 24.24 23.83 24.12 3,239,985 +0.49(+2.09%)
Dec 21, 2011 23.51 23.65 23.34 23.62 3,170,131 +0.16(+0.69%)
Dec 20, 2011 23.22 23.51 23.18 23.46 3,803,297 +0.58(+2.54%)
Dec 19, 2011 23.04 23.21 22.85 22.88 3,688,993 +0.04(+0.16%)
Dec 16, 2011 22.83 23.00 22.70 22.84 8,807,044 +0.08(+0.36%)
Dec 15, 2011 23.60 23.60 22.76 22.76 7,496,572 -0.54(-2.31%)
Dec 14, 2011 23.04 23.47 22.99 23.30 5,593,556 +0.27(+1.18%)
Dec 13, 2011 23.50 23.78 22.92 23.03 5,323,230 -0.34(-1.45%)
Dec 12, 2011 23.18 23.47 23.04 23.37 4,904,666 +0.04(+0.16%)
Dec 09, 2011 22.78 23.47 22.74 23.33 5,247,987 +0.80(+3.57%)
Dec 08, 2011 22.97 23.05 22.48 22.53 5,675,453 -0.68(-2.92%)
Dec 07, 2011 23.23 23.29 22.97 23.20 2,786,043 -0.09(-0.38%)
Dec 06, 2011 23.28 23.39 23.18 23.29 2,934,491 +0.06(+0.25%)
Dec 05, 2011 23.27 23.34 23.12 23.23 5,509,926 +0.22(+0.96%)
Dec 02, 2011 23.22 23.34 22.92 23.01 5,213,945 -0.01(-0.03%)
Dec 01, 2011 23.06 23.21 22.98 23.02 3,861,481 -0.04(-0.19%)
Nov 30, 2011 22.81 23.08 22.79 23.06 6,774,464 +0.65(+2.89%)
Nov 29, 2011 22.50 22.54 22.39 22.42 3,798,196 +0.01(+0.03%)
Nov 28, 2011 22.45 22.64 22.22 22.41 8,554,028 +0.32(+1.47%)
Nov 25, 2011 22.05 22.35 22.00 22.08 4,811,561 +0.04(+0.20%)
Nov 23, 2011 22.14 22.42 21.97 22.04 8,559,677 -0.21(-0.95%)
Nov 22, 2011 21.81 22.43 21.72 22.25 10,817,849 +0.52(+2.38%)
Nov 21, 2011 22.40 22.40 21.69 21.73 22,269,200 -0.83(-3.68%)
Nov 18, 2011 22.67 22.81 22.43 22.57 16,028,536 +0.07(+0.32%)
Nov 17, 2011 22.68 22.69 22.30 22.49 9,851,573 -0.20(-0.87%)
Nov 16, 2011 22.58 22.99 22.53 22.69 3,868,394 -0.03(-0.13%)
Nov 15, 2011 22.65 22.85 22.52 22.72 4,064,412 +0.01(+0.06%)
Nov 14, 2011 23.06 23.11 22.62 22.70 3,545,078 -0.50(-2.14%)
Nov 11, 2011 22.86 23.27 22.86 23.20 3,019,958 +0.50(+2.18%)
Nov 10, 2011 22.88 22.98 22.58 22.70 4,216,229 +0.12(+0.55%)
Nov 09, 2011 22.67 22.92 22.52 22.58 5,769,092 -0.50(-2.15%)
Nov 08, 2011 23.08 23.09 22.62 23.08 5,547,790 +0.01(+0.06%)
Nov 07, 2011 22.88 23.08 22.67 23.06 4,473,759 +0.11(+0.48%)
Nov 04, 2011 22.99 23.03 22.68 22.95 7,015,723 -0.23(-1.01%)
Nov 03, 2011 23.10 23.21 22.68 23.18 9,152,632 +0.34(+1.47%)
Nov 02, 2011 23.28 23.28 22.67 22.85 9,427,370 -0.01(-0.03%)
Nov 01, 2011 23.62 23.65 22.78 22.86 12,602,176 -1.14(-4.74%)
Oct 31, 2011 24.29 24.45 23.97 23.99 7,676,272 -0.58(-2.34%)
Oct 28, 2011 24.72 24.89 24.29 24.57 6,142,779 -0.26(-1.03%)
Oct 27, 2011 25.57 25.88 24.50 24.82 12,059,602 -0.44(-1.76%)
Oct 26, 2011 25.01 25.38 24.79 25.27 7,342,277 +0.58(+2.36%)
Oct 25, 2011 24.83 25.01 24.50 24.69 5,251,028 -0.33(-1.31%)
Oct 24, 2011 24.70 25.17 24.68 25.01 4,848,673 +0.31(+1.24%)
Oct 21, 2011 24.48 24.71 24.29 24.71 5,885,791 +0.47(+1.95%)
Oct 20, 2011 24.10 24.31 23.86 24.23 5,068,080 +0.18(+0.76%)
Oct 19, 2011 23.99 24.30 23.95 24.05 4,710,459 -0.06(-0.24%)
Oct 18, 2011 23.69 24.30 23.45 24.11 4,739,833 +0.39(+1.66%)
Oct 17, 2011 23.86 23.94 23.60 23.72 3,979,914 -0.27(-1.12%)
Oct 14, 2011 23.98 24.12 23.79 23.99 6,078,100 +0.26(+1.11%)
Oct 13, 2011 23.98 24.02 23.58 23.72 7,662,776 -0.39(-1.60%)
Oct 12, 2011 24.24 24.49 24.00 24.11 8,115,410 -0.02(-0.09%)
Oct 11, 2011 24.40 24.40 24.04 24.13 6,890,567 -0.46(-1.87%)
Oct 10, 2011 24.31 24.59 24.25 24.59 3,610,024 +0.60(+2.49%)
Oct 07, 2011 24.30 24.39 23.80 23.99 7,746,144 -0.12(-0.48%)
Oct 06, 2011 23.91 24.11 23.81 24.11 4,682,112 +0.33(+1.38%)
Oct 05, 2011 23.34 23.84 23.13 23.78 5,746,198 +0.47(+2.03%)
Oct 04, 2011 22.47 23.34 22.24 23.31 7,286,577 +0.46(+2.01%)
Oct 03, 2011 23.72 24.08 22.85 22.85 8,343,574 -0.87(-3.69%)
Sep 30, 2011 23.32 24.14 23.29 23.72 8,872,595 +0.14(+0.59%)
Sep 29, 2011 23.39 23.66 23.01 23.59 7,467,804 +0.60(+2.60%)
Sep 28, 2011 23.64 23.96 22.98 22.99 6,642,254 -0.68(-2.86%)
Sep 27, 2011 23.80 24.10 23.53 23.67 10,124,554 +0.28(+1.22%)
Sep 26, 2011 22.81 23.39 22.61 23.38 13,089,565 +0.93(+4.15%)
Sep 23, 2011 21.45 22.62 21.44 22.45 13,253,008 +1.06(+4.97%)
Sep 22, 2011 21.14 21.55 20.96 21.39 15,960,395 -0.20(-0.91%)
Sep 21, 2011 22.64 22.67 21.57 21.58 9,966,657 -1.11(-4.88%)
Sep 20, 2011 22.81 23.30 22.66 22.69 8,157,886 -0.08(-0.35%)
Sep 19, 2011 23.00 23.01 22.51 22.77 8,349,105 -0.55(-2.37%)
Sep 16, 2011 23.64 23.66 23.10 23.32 8,634,419 -0.20(-0.84%)
Sep 15, 2011 23.32 23.53 23.13 23.52 5,888,396 +0.37(+1.61%)
Sep 14, 2011 22.77 23.40 22.34 23.15 6,393,904 +0.45(+1.99%)
Sep 13, 2011 22.46 22.86 22.34 22.70 6,076,722 +0.23(+1.04%)
Sep 12, 2011 21.98 22.55 21.90 22.46 7,315,202 +0.25(+1.15%)
Sep 09, 2011 22.58 22.69 22.09 22.21 6,796,885 -0.52(-2.31%)
Sep 08, 2011 22.77 23.04 22.61 22.73 5,565,801 -0.18(-0.80%)
Sep 07, 2011 22.84 22.97 22.63 22.92 6,914,575 +0.53(+2.38%)
Sep 06, 2011 21.96 22.68 21.78 22.38 6,051,559 +0.01(+0.03%)
Sep 02, 2011 23.08 23.34 22.37 22.38 10,671,778 -1.00(-4.27%)
Sep 01, 2011 23.87 24.04 23.35 23.37 9,457,271 -0.45(-1.90%)
Aug 31, 2011 24.34 24.40 23.74 23.83 10,439,251 -0.31(-1.28%)
Aug 30, 2011 24.22 24.34 23.83 24.14 8,416,661 -0.31(-1.27%)
Aug 29, 2011 23.62 24.47 23.62 24.45 16,849,052 +1.12(+4.82%)
Aug 26, 2011 23.32 23.62 22.77 23.32 17,020,674 -0.10(-0.43%)
Aug 25, 2011 23.96 24.13 23.32 23.42 17,901,186 -0.45(-1.90%)
Aug 24, 2011 23.03 23.94 23.02 23.88 11,475,868 +0.71(+3.05%)
Aug 23, 2011 21.85 23.17 21.73 23.17 12,060,887 +1.45(+6.67%)
Aug 22, 2011 21.64 21.89 21.38 21.72 7,899,638 +0.52(+2.45%)
Aug 19, 2011 21.17 21.54 21.01 21.20 7,628,027 -0.23(-1.08%)
Aug 18, 2011 21.86 21.94 21.32 21.43 9,558,928 -1.07(-4.74%)
Aug 17, 2011 22.18 22.55 22.12 22.50 6,743,010 +0.43(+1.96%)
Aug 16, 2011 22.19 22.21 21.83 22.07 6,144,706 -0.27(-1.19%)
Aug 15, 2011 22.46 22.65 22.25 22.33 7,984,674 +0.13(+0.58%)
Aug 12, 2011 22.31 22.43 21.94 22.20 8,392,967 +0.04(+0.20%)
Aug 11, 2011 20.85 22.47 20.73 22.16 13,148,457 +1.46(+7.07%)
Aug 10, 2011 21.22 21.48 20.65 20.70 13,908,737 -0.50(-2.38%)
Aug 09, 2011 21.58 21.58 20.01 21.20 25,264,050 +0.89(+4.37%)
Aug 08, 2011 21.58 21.80 20.25 20.31 18,527,258 -1.59(-7.24%)
Aug 05, 2011 22.09 22.20 21.40 21.90 13,445,271 +0.22(+1.00%)
Aug 04, 2011 22.14 22.35 21.68 21.68 13,627,333 -0.57(-2.56%)
Aug 03, 2011 22.33 22.54 21.69 22.25 11,892,490 +0.14(+0.65%)
Aug 02, 2011 22.66 22.86 22.10 22.11 9,820,392 -0.59(-2.60%)
Aug 01, 2011 22.93 22.93 22.50 22.70 12,386,921 -0.01(-0.03%)
Jul 29, 2011 23.18 23.48 22.71 22.71 17,595,182 -0.86(-3.64%)
Jul 28, 2011 24.88 25.26 23.24 23.57 18,464,262 -2.04(-7.97%)
Jul 27, 2011 25.68 25.77 25.48 25.61 6,630,505 -0.21(-0.81%)
Jul 26, 2011 25.87 25.98 25.64 25.82 3,821,855 -0.11(-0.42%)
Jul 25, 2011 25.74 26.07 25.64 25.92 5,497,307 -0.01(-0.06%)
Jul 22, 2011 26.12 26.12 25.90 25.94 4,508,154 -0.43(-1.64%)
Jul 21, 2011 26.17 26.57 26.13 26.37 4,242,724 +0.31(+1.19%)
Jul 20, 2011 26.13 26.33 25.99 26.06 4,210,084 +0.06(+0.22%)
Jul 19, 2011 25.80 26.12 25.78 26.00 4,053,581 +0.24(+0.92%)
Jul 18, 2011 25.96 26.01 25.69 25.77 5,144,239 -0.31(-1.19%)
Jul 15, 2011 26.08 26.18 25.83 26.08 4,246,948 +0.08(+0.31%)
Jul 14, 2011 26.41 26.47 25.96 26.00 4,718,037 -0.35(-1.34%)
Jul 13, 2011 26.59 26.62 26.31 26.35 4,714,563 -0.06(-0.25%)
Jul 12, 2011 26.59 26.59 26.23 26.41 6,541,350 -0.38(-1.40%)
Jul 11, 2011 26.93 26.98 26.69 26.79 3,420,027 -0.43(-1.56%)
Jul 08, 2011 27.14 27.24 26.99 27.22 3,706,444 -0.19(-0.68%)
Jul 07, 2011 27.37 27.45 27.29 27.40 4,557,153 +0.19(+0.72%)
Jul 06, 2011 27.11 27.29 27.00 27.21 3,547,809 +0.08(+0.29%)
Jul 05, 2011 27.04 27.24 26.96 27.13 3,096,395 +0.06(+0.21%)
Jul 01, 2011 26.80 27.17 26.80 27.07 3,391,299 +0.19(+0.72%)
Jun 30, 2011 26.75 26.94 26.65 26.88 3,831,336 +0.16(+0.59%)
Jun 29, 2011 26.77 26.89 26.65 26.72 4,371,550 +0.11(+0.41%)
Jun 28, 2011 26.61 26.64 26.44 26.61 4,397,514 +0.06(+0.22%)
Jun 27, 2011 26.55 26.63 26.39 26.55 2,896,355 +0.01(+0.05%)
Jun 24, 2011 26.73 26.85 26.44 26.54 3,557,158 -0.22(-0.81%)
Jun 23, 2011 26.65 26.75 26.32 26.75 4,374,661 -0.14(-0.51%)
Jun 22, 2011 26.91 27.11 26.88 26.89 3,065,015 -0.13(-0.48%)
Jun 21, 2011 27.02 27.07 26.87 27.02 3,306,757 +0.11(+0.40%)
Jun 20, 2011 26.96 27.07 26.83 26.91 10,153,173 +0.42(+1.58%)
Jun 17, 2011 26.47 26.65 26.25 26.49 4,916,188 +0.22(+0.82%)
Jun 16, 2011 26.31 26.38 26.14 26.28 4,448,657 +0.05(+0.19%)
Jun 15, 2011 26.41 26.47 26.12 26.23 3,744,324 -0.34(-1.28%)
Jun 14, 2011 26.57 26.63 26.49 26.57 3,304,027 +0.25(+0.96%)
Jun 13, 2011 26.47 26.47 26.22 26.31 3,262,617 -0.04(-0.14%)
Jun 10, 2011 26.51 26.52 26.34 26.35 3,663,443 -0.27(-1.00%)
Jun 09, 2011 26.54 26.68 26.47 26.62 4,662,678 +0.12(+0.44%)
Jun 08, 2011 26.82 26.91 26.47 26.50 8,298,278 -0.31(-1.16%)
Jun 07, 2011 27.21 27.23 26.81 26.81 4,722,981 -0.27(-0.99%)
Jun 06, 2011 27.35 27.35 27.08 27.08 3,134,369 -0.27(-0.98%)
Jun 03, 2011 27.29 27.54 27.25 27.35 3,727,040 -0.08(-0.29%)
May 24, 2011 27.52 27.55 27.33 27.42 3,455,313 -0.04(-0.16%)
May 23, 2011 27.56 27.57 27.33 27.47 3,093,022 -0.31(-1.13%)
May 20, 2011 27.98 28.01 27.69 27.78 2,721,008 -0.25(-0.89%)
May 19, 2011 28.01 28.18 27.92 28.03 2,751,702 +0.11(+0.41%)
May 18, 2011 27.62 27.95 27.55 27.92 3,110,567 +0.36(+1.30%)
May 17, 2011 27.61 27.68 27.45 27.56 3,471,487 -0.11(-0.39%)
May 16, 2011 27.64 27.77 27.55 27.67 3,090,246 -0.03(-0.10%)
May 13, 2011 27.92 27.98 27.60 27.70 3,224,312 -0.21(-0.77%)
May 12, 2011 27.70 27.96 27.63 27.91 3,598,610 +0.14(+0.51%)
May 11, 2011 27.90 27.95 27.61 27.77 4,641,664 -0.10(-0.36%)
May 10, 2011 27.80 27.90 27.77 27.87 2,890,282 +0.14(+0.49%)
May 09, 2011 27.71 27.84 27.55 27.73 3,450,245 +0.06(+0.23%)
May 06, 2011 27.80 28.09 27.60 27.67 3,515,223 +0.10(+0.36%)
May 05, 2011 27.77 27.79 27.45 27.57 3,749,934 -0.35(-1.25%)
May 04, 2011 28.07 28.20 27.83 27.92 7,356,555 -0.21(-0.74%)
May 03, 2011 28.10 28.21 27.92 28.12 3,046,971 -0.09(-0.30%)
May 02, 2011 28.16 28.21 28.15 28.21 3,407,438 +0.01(+0.03%)
Apr 29, 2011 28.08 28.30 27.94 28.20 3,573,884 -0.11(-0.38%)
Apr 28, 2011 28.18 28.37 27.89 28.31 4,024,916 +0.11(+0.38%)
Apr 27, 2011 28.02 28.26 27.95 28.20 3,451,222 +0.24(+0.84%)
Apr 26, 2011 27.55 28.10 27.55 27.97 4,521,216 +0.45(+1.64%)
Apr 25, 2011 27.45 27.61 27.38 27.52 5,159,720 +0.09(+0.31%)
Apr 21, 2011 27.37 27.45 27.28 27.43 2,500,554 +0.15(+0.55%)
Apr 20, 2011 27.00 27.32 26.92 27.28 3,073,987 +0.56(+2.11%)
Apr 19, 2011 26.67 26.78 26.60 26.72 2,338,065 +0.04(+0.13%)
Apr 18, 2011 26.80 26.85 26.58 26.68 2,586,443 -0.37(-1.37%)
Apr 15, 2011 27.16 27.17 26.93 27.05 3,375,005 +0.02(+0.08%)
Apr 14, 2011 26.82 27.08 26.65 27.03 3,206,461 +0.16(+0.61%)
Apr 13, 2011 26.92 27.04 26.75 26.87 6,690,081 -0.06(-0.21%)
Apr 12, 2011 27.02 27.07 26.87 26.92 4,831,989 -0.06(-0.24%)
Apr 11, 2011 27.10 27.17 26.91 26.99 2,959,900 -0.11(-0.42%)
Apr 08, 2011 27.30 27.37 26.95 27.10 3,398,057 -0.12(-0.45%)
Apr 07, 2011 27.24 27.32 27.10 27.22 3,130,638 -0.11(-0.39%)
Apr 06, 2011 27.05 27.38 27.02 27.33 4,337,214 +0.36(+1.32%)
Apr 05, 2011 26.98 27.07 26.87 26.97 3,090,239 -0.01(-0.03%)
Apr 04, 2011 26.91 27.02 26.83 26.98 2,090,634 +0.07(+0.27%)
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.