Skip to main content

Waste Management (NY: WM )

204.64 +2.76 (+1.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 26.51 26.75 26.45 26.68 3,398,680 +0.11(+0.43%)
Mar 30, 2011 26.57 26.57 26.57 26.57 3,164,595 +0.01(+0.03%)
Mar 29, 2011 26.48 26.60 26.36 26.56 3,049,213 +0.04(+0.13%)
Mar 28, 2011 26.62 26.84 26.52 26.53 2,744,714 +0.03(+0.11%)
Mar 25, 2011 26.65 26.79 26.48 26.50 2,886,367 -0.06(-0.24%)
Mar 24, 2011 26.46 26.56 26.29 26.56 2,847,463 +0.15(+0.57%)
Mar 23, 2011 26.18 26.45 26.10 26.41 3,192,199 +0.11(+0.41%)
Mar 22, 2011 26.33 26.48 26.25 26.30 3,160,752 +0.04(+0.14%)
Mar 21, 2011 26.19 26.28 26.15 26.27 3,148,754 +0.17(+0.66%)
Mar 18, 2011 26.18 26.44 25.93 26.10 3,879,065 +0.21(+0.80%)
Mar 17, 2011 25.88 26.24 25.79 25.89 3,564,727 +0.09(+0.36%)
Mar 16, 2011 26.16 26.18 25.63 25.80 5,507,013 -0.45(-1.72%)
Mar 15, 2011 26.25 26.40 26.17 26.25 4,506,577 -0.18(-0.68%)
Mar 14, 2011 26.24 26.46 26.20 26.43 3,511,881 +0.08(+0.30%)
Mar 11, 2011 26.24 26.54 26.24 26.35 2,693,284 +0.04(+0.14%)
Mar 10, 2011 26.47 26.55 26.29 26.31 3,395,964 -0.38(-1.42%)
Mar 09, 2011 26.61 26.69 26.45 26.69 2,919,623 +0.14(+0.51%)
Mar 08, 2011 26.40 26.66 26.31 26.55 3,215,003 +0.18(+0.70%)
Mar 07, 2011 26.43 26.64 26.30 26.37 4,034,141 +0.02(+0.08%)
Mar 04, 2011 26.43 26.91 26.17 26.35 3,875,246 -0.04(-0.13%)
Mar 03, 2011 26.29 26.43 26.17 26.38 3,979,067 +0.30(+1.14%)
Mar 02, 2011 26.04 26.20 25.92 26.09 3,401,486 +0.05(+0.19%)
Mar 01, 2011 26.31 26.39 25.99 26.04 5,133,177 -0.21(-0.78%)
Feb 28, 2011 26.21 26.29 26.12 26.24 4,549,346 +0.13(+0.49%)
Feb 25, 2011 26.18 26.23 25.96 26.12 3,485,984 +0.06(+0.24%)
Feb 24, 2011 26.32 26.41 25.90 26.05 5,830,327 -0.33(-1.26%)
Feb 23, 2011 26.69 26.71 26.37 26.38 5,141,536 -0.31(-1.17%)
Feb 22, 2011 26.74 26.87 26.58 26.70 3,927,928 -0.24(-0.89%)
Feb 18, 2011 26.94 27.03 26.83 26.94 3,346,503 +0.04(+0.16%)
Feb 17, 2011 27.04 27.14 26.68 26.89 4,974,576 -0.01(-0.03%)
Feb 16, 2011 26.96 27.05 26.87 26.90 3,192,389 +0.01(+0.03%)
Feb 15, 2011 26.89 26.98 26.75 26.89 3,945,448 -0.14(-0.52%)
Feb 14, 2011 26.97 27.06 26.85 27.04 4,120,207 +0.10(+0.37%)
Feb 11, 2011 26.92 27.14 26.75 26.94 2,916,371 -0.07(-0.26%)
Feb 10, 2011 26.99 27.09 26.90 27.01 3,225,299 -0.03(-0.10%)
Feb 09, 2011 26.96 27.10 26.90 27.04 2,719,179 +0.08(+0.29%)
Feb 08, 2011 26.97 27.01 26.85 26.96 2,452,954 +0.02(+0.08%)
Feb 07, 2011 26.74 26.97 26.73 26.94 2,621,650 +0.23(+0.85%)
Feb 04, 2011 26.76 26.95 26.60 26.71 2,880,643 +0.01(+0.05%)
Feb 03, 2011 26.75 26.80 26.55 26.70 2,714,917 -0.10(-0.37%)
Feb 02, 2011 26.88 27.08 26.70 26.80 3,276,838 -0.18(-0.68%)
Feb 01, 2011 26.91 27.06 26.85 26.98 3,220,460 +0.16(+0.61%)
Jan 31, 2011 26.87 27.02 26.74 26.82 3,661,564 +0.00(+0.00%)
Jan 28, 2011 27.17 27.32 26.75 26.82 3,883,088 -0.33(-1.23%)
Jan 27, 2011 27.03 27.18 26.96 27.15 2,464,400 +0.08(+0.29%)
Jan 26, 2011 26.87 27.19 26.83 27.07 3,804,034 +0.25(+0.95%)
Jan 25, 2011 26.61 26.84 26.56 26.82 2,609,094 +0.12(+0.45%)
Jan 24, 2011 26.55 26.85 26.43 26.70 7,380,890 +0.19(+0.72%)
Jan 21, 2011 26.46 26.53 26.28 26.51 3,153,833 +0.18(+0.67%)
Jan 20, 2011 26.33 26.46 26.20 26.33 2,921,672 -0.01(-0.03%)
Jan 19, 2011 26.24 26.41 26.21 26.34 4,580,648 -0.01(-0.05%)
Jan 18, 2011 26.18 26.37 26.07 26.35 3,049,474 +0.13(+0.49%)
Jan 14, 2011 25.88 26.22 25.88 26.22 3,214,526 +0.25(+0.95%)
Jan 13, 2011 25.83 26.02 25.67 25.97 4,031,580 +0.23(+0.88%)
Jan 12, 2011 25.66 25.79 25.53 25.75 2,081,435 +0.23(+0.89%)
Jan 11, 2011 25.63 25.78 25.44 25.52 2,924,981 -0.08(-0.30%)
Jan 10, 2011 25.48 25.72 25.46 25.60 2,851,316 -0.04(-0.17%)
Jan 07, 2011 25.83 25.83 25.49 25.64 2,491,432 -0.14(-0.55%)
Jan 06, 2011 25.89 25.92 25.67 25.78 2,855,280 -0.12(-0.46%)
Jan 05, 2011 25.83 26.02 25.78 25.90 3,003,027 -0.01(-0.05%)
Jan 04, 2011 26.14 26.14 25.77 25.92 2,778,665 -0.16(-0.60%)
Jan 03, 2011 26.26 26.26 25.98 26.07 2,870,454 -0.04(-0.14%)
Dec 31, 2010 26.03 26.17 25.94 26.11 2,334,613 +0.04(+0.14%)
Dec 30, 2010 25.99 26.14 25.95 26.07 1,598,571 +0.01(+0.05%)
Dec 29, 2010 26.00 26.12 25.99 26.06 1,393,031 +0.10(+0.38%)
Dec 28, 2010 26.02 26.08 25.83 25.96 2,929,858 +0.03(+0.11%)
Dec 27, 2010 25.77 25.94 25.68 25.93 1,300,420 +0.09(+0.36%)
Dec 23, 2010 25.78 25.89 25.70 25.84 1,634,681 +0.00(+0.00%)
Dec 22, 2010 25.75 25.88 25.72 25.84 2,049,583 +0.06(+0.25%)
Dec 21, 2010 25.81 25.91 25.71 25.78 2,205,712 +0.07(+0.28%)
Dec 20, 2010 25.78 25.83 25.57 25.70 2,692,751 +0.01(+0.05%)
Dec 17, 2010 25.73 25.75 25.55 25.69 3,677,211 +0.01(+0.06%)
Dec 16, 2010 25.75 25.78 25.49 25.68 2,887,133 +0.06(+0.25%)
Dec 15, 2010 25.64 25.78 25.55 25.61 4,830,267 -0.13(-0.52%)
Dec 14, 2010 25.67 25.85 25.55 25.75 3,674,982 +0.12(+0.47%)
Dec 13, 2010 25.48 25.68 25.48 25.63 4,097,752 +0.23(+0.89%)
Dec 10, 2010 25.10 25.41 25.03 25.40 5,180,752 +0.37(+1.47%)
Dec 09, 2010 24.79 25.03 24.72 25.03 5,083,179 +0.33(+1.32%)
Dec 08, 2010 24.64 24.77 24.56 24.71 3,928,624 +0.11(+0.46%)
Dec 07, 2010 24.78 24.78 24.44 24.59 4,116,691 +0.04(+0.14%)
Dec 06, 2010 24.61 24.63 24.43 24.56 2,775,482 -0.08(-0.34%)
Dec 03, 2010 24.70 24.71 24.40 24.64 5,574,838 -0.13(-0.51%)
Dec 02, 2010 24.46 24.83 24.43 24.77 5,013,178 +0.30(+1.24%)
Dec 01, 2010 24.53 24.54 24.38 24.47 6,617,037 +0.21(+0.88%)
Nov 30, 2010 24.25 24.36 24.13 24.25 5,990,388 -0.12(-0.49%)
Nov 29, 2010 24.51 24.51 24.17 24.37 6,419,897 -0.13(-0.53%)
Nov 26, 2010 24.62 24.68 24.43 24.50 2,330,600 -0.27(-1.08%)
Nov 24, 2010 24.62 24.77 24.77 24.77 2,827,835 +0.30(+1.23%)
Nov 23, 2010 24.51 24.87 24.43 24.47 3,484,635 -0.20(-0.82%)
Nov 22, 2010 24.72 24.86 24.49 24.67 10,663,541 -0.04(-0.17%)
Nov 19, 2010 24.70 24.83 24.60 24.72 11,817,281 +0.01(+0.06%)
Nov 18, 2010 24.64 24.83 24.57 24.70 9,779,284 +0.26(+1.06%)
Nov 17, 2010 24.42 24.54 24.35 24.44 2,840,177 +0.00(+0.00%)
Nov 16, 2010 24.38 24.55 24.34 24.44 5,141,232 -0.11(-0.46%)
Nov 15, 2010 24.70 24.77 24.53 24.55 3,345,753 -0.07(-0.29%)
Nov 12, 2010 24.57 24.80 24.45 24.62 4,663,810 +0.11(+0.46%)
Nov 11, 2010 24.53 24.57 24.33 24.51 3,305,102 -0.11(-0.43%)
Nov 10, 2010 24.69 24.76 24.60 24.62 4,465,322 -0.05(-0.20%)
Nov 09, 2010 24.83 24.90 24.61 24.67 3,732,952 -0.02(-0.09%)
Nov 08, 2010 24.78 24.85 24.65 24.69 4,414,858 -0.23(-0.93%)
Nov 05, 2010 25.14 25.19 24.69 24.92 5,087,624 -0.25(-1.00%)
Nov 04, 2010 25.45 25.45 25.08 25.17 5,567,004 -0.06(-0.22%)
Nov 03, 2010 25.26 25.30 25.01 25.23 4,894,280 +0.05(+0.20%)
Nov 02, 2010 25.11 25.30 25.00 25.18 2,995,765 +0.23(+0.93%)
Nov 01, 2010 25.16 25.38 24.83 24.95 4,326,660 -0.12(-0.48%)
Oct 29, 2010 25.33 25.33 24.79 25.07 5,488,553 -0.29(-1.13%)
Oct 28, 2010 25.47 25.61 25.13 25.35 4,644,508 +0.03(+0.11%)
Oct 27, 2010 25.50 25.52 25.10 25.33 6,302,167 -0.55(-2.14%)
Oct 25, 2010 25.96 26.14 25.84 25.88 2,982,276 +0.06(+0.24%)
Oct 22, 2010 25.87 25.89 25.70 25.82 2,001,778 +0.05(+0.19%)
Oct 21, 2010 25.72 25.88 25.61 25.77 2,720,081 +0.13(+0.49%)
Oct 20, 2010 25.37 25.77 25.35 25.64 2,495,644 +0.29(+1.13%)
Oct 19, 2010 25.36 25.57 25.24 25.35 3,231,294 -0.24(-0.93%)
Oct 18, 2010 25.72 25.79 25.48 25.59 3,382,412 -0.10(-0.38%)
Oct 15, 2010 26.10 26.14 25.61 25.69 7,575,070 -0.21(-0.81%)
Oct 14, 2010 25.98 26.04 25.79 25.90 2,917,549 -0.06(-0.22%)
Oct 13, 2010 25.73 26.13 25.66 25.96 3,952,225 +0.32(+1.26%)
Oct 12, 2010 25.56 25.70 25.27 25.63 2,984,654 +0.06(+0.25%)
Oct 11, 2010 25.47 25.61 25.38 25.57 2,232,985 +0.06(+0.25%)
Oct 08, 2010 25.51 25.59 25.26 25.51 3,440,834 +0.13(+0.50%)
Oct 07, 2010 25.75 25.75 25.30 25.38 65,797 -0.27(-1.04%)
Oct 06, 2010 25.49 25.72 25.47 25.65 2,578,382 +0.11(+0.41%)
Oct 05, 2010 25.27 25.62 25.13 25.54 37,677 +0.46(+1.82%)
Oct 04, 2010 25.21 25.28 24.88 25.09 2,184,171 -0.13(-0.50%)
Oct 01, 2010 25.21 25.29 25.12 25.21 2,932,136 +0.14(+0.54%)
Sep 30, 2010 25.08 25.43 24.97 25.08 31,491 -0.08(-0.32%)
Sep 29, 2010 24.84 25.19 24.84 25.16 10,458 +0.19(+0.76%)
Sep 28, 2010 24.89 25.04 24.61 24.97 10,050 +0.08(+0.31%)
Sep 27, 2010 25.15 25.17 24.87 24.89 2,626,067 -0.20(-0.81%)
Sep 24, 2010 24.95 25.14 24.88 25.09 2,603,853 +0.45(+1.82%)
Sep 23, 2010 24.65 24.90 24.57 24.65 2,923,533 -0.35(-1.40%)
Sep 22, 2010 24.92 25.21 24.88 25.00 4,003,896 +0.01(+0.06%)
Sep 21, 2010 24.78 25.08 24.74 24.98 19,034 +0.20(+0.82%)
Sep 20, 2010 24.60 24.83 24.50 24.78 4,020,576 +0.22(+0.89%)
Sep 17, 2010 24.56 24.69 24.31 24.56 5,692,985 +0.33(+1.36%)
Sep 15, 2010 24.01 24.27 23.89 24.23 2,390,231 +0.18(+0.76%)
Sep 14, 2010 23.96 24.18 23.84 24.05 11,965 +0.08(+0.32%)
Sep 13, 2010 24.03 24.10 23.89 23.97 2,174,184 +0.11(+0.47%)
Sep 10, 2010 23.75 23.98 23.72 23.86 1,865,932 +0.14(+0.59%)
Sep 09, 2010 23.99 24.03 23.68 23.72 562 -0.08(-0.35%)
Sep 08, 2010 23.79 23.91 23.73 23.80 43,940 +0.06(+0.27%)
Sep 07, 2010 23.85 23.90 23.68 23.74 6,019 -0.20(-0.82%)
Sep 03, 2010 23.77 23.99 23.68 23.94 2,109,968 +0.19(+0.80%)
Sep 02, 2010 23.73 23.78 23.59 23.75 28,124 +0.11(+0.46%)
Sep 01, 2010 23.23 23.77 23.17 23.64 4,389,558 +0.65(+2.84%)
Aug 31, 2010 22.96 23.25 22.85 22.98 64,324 -0.29(-1.22%)
Aug 30, 2010 23.37 23.46 23.20 23.27 2,532,186 -0.10(-0.45%)
Aug 27, 2010 23.37 23.39 22.96 23.37 2,210,317 +0.30(+1.30%)
Aug 26, 2010 23.07 23.23 22.95 23.07 2,177,689 +0.05(+0.21%)
Aug 25, 2010 22.97 23.13 22.64 23.03 3,945,180 -0.03(-0.15%)
Aug 24, 2010 23.14 23.39 22.87 23.06 18,810 -0.24(-1.04%)
Aug 23, 2010 23.48 23.58 23.19 23.30 2,602,175 -0.06(-0.24%)
Aug 20, 2010 23.23 23.41 23.06 23.36 2,563,695 +0.08(+0.36%)
Aug 19, 2010 23.56 23.61 23.18 23.28 11,585 -0.33(-1.41%)
Aug 18, 2010 23.60 23.74 23.44 23.61 819 +0.00(+0.00%)
Aug 17, 2010 23.28 23.95 23.23 23.61 33,392 +0.49(+2.14%)
Aug 16, 2010 22.82 23.15 22.65 23.12 2,240,194 +0.17(+0.73%)
Aug 13, 2010 22.95 23.11 22.94 22.95 1,785,752 -0.06(-0.27%)
Aug 12, 2010 22.89 23.09 22.82 23.01 2,939,095 -0.16(-0.69%)
Aug 11, 2010 23.62 23.65 23.12 23.17 575 -0.69(-2.88%)
Aug 10, 2010 23.85 24.01 23.68 23.86 867 -0.23(-0.95%)
Aug 09, 2010 24.10 24.16 24.01 24.09 1,685,864 +0.06(+0.23%)
Aug 06, 2010 24.03 24.03 23.69 24.03 3,058,802 +0.08(+0.32%)
Aug 05, 2010 23.92 23.96 23.73 23.96 2,623,234 -0.09(-0.38%)
Aug 04, 2010 23.94 24.06 23.86 24.05 437 +0.14(+0.58%)
Aug 03, 2010 23.81 23.99 23.79 23.91 13,034 -0.05(-0.20%)
Aug 02, 2010 23.90 23.98 23.69 23.96 3,095,741 +0.35(+1.50%)
Jul 30, 2010 23.60 23.75 23.12 23.60 5,782,747 -0.21(-0.88%)
Jul 29, 2010 23.80 23.95 23.40 23.81 3,307,922 +0.09(+0.38%)
Jul 28, 2010 23.72 23.80 23.55 23.72 553 -0.01(-0.03%)
Jul 27, 2010 23.73 23.88 23.61 23.73 13,940 +0.01(+0.03%)
Jul 26, 2010 23.43 23.74 23.36 23.72 2,932,648 +0.37(+1.58%)
Jul 23, 2010 23.19 23.38 23.07 23.35 3,053,787 +0.17(+0.72%)
Jul 22, 2010 22.76 23.21 22.76 23.19 63,431 +0.51(+2.27%)
Jul 21, 2010 22.80 22.91 22.58 22.67 5,731,847 -0.05(-0.21%)
Jul 20, 2010 22.72 22.73 22.23 22.72 3,617,687 +0.15(+0.65%)
Jul 19, 2010 22.60 22.70 22.43 22.57 2,808,914 +0.02(+0.09%)
Jul 16, 2010 22.55 23.03 22.48 22.55 3,738,629 -0.41(-1.79%)
Jul 15, 2010 23.02 23.11 22.74 22.96 3,249,184 -0.02(-0.09%)
Jul 14, 2010 22.97 23.01 22.72 22.98 24,653 -0.06(-0.27%)
Jul 13, 2010 22.96 23.12 22.85 23.05 165 +0.29(+1.25%)
Jul 12, 2010 22.78 22.89 22.66 22.76 2,995,588 -0.03(-0.12%)
Jul 09, 2010 22.79 24.94 22.53 22.79 3,398,736 -0.07(-0.30%)
Jul 08, 2010 22.80 22.90 22.62 22.86 19,587 +0.28(+1.23%)
Jul 07, 2010 22.05 22.60 21.93 22.58 22,387 +0.52(+2.36%)
Jul 06, 2010 22.25 22.35 21.90 22.06 39,262 -0.06(-0.25%)
Jul 02, 2010 22.12 22.29 21.99 22.12 6,234,630 +0.11(+0.51%)
Jul 01, 2010 21.73 22.13 21.71 22.00 7,980,567 +0.25(+1.15%)
Jun 30, 2010 21.89 22.10 21.71 21.75 37,677 -0.12(-0.54%)
Jun 29, 2010 22.19 22.24 21.74 21.87 17,336 -0.48(-2.15%)
Jun 25, 2010 22.35 22.51 22.19 22.35 12,511,426 +0.01(+0.03%)
Jun 24, 2010 22.64 22.77 22.30 22.34 38,628 -0.37(-1.62%)
Jun 23, 2010 23.04 23.09 22.60 22.71 1,283 -0.26(-1.12%)
Jun 22, 2010 23.30 23.49 22.94 22.97 3,886 -0.35(-1.52%)
Jun 21, 2010 23.48 23.72 23.20 23.33 3,685,781 +0.01(+0.06%)
Jun 18, 2010 23.31 23.51 23.23 23.31 5,844,857 -0.13(-0.53%)
Jun 17, 2010 23.39 23.47 23.25 23.44 3,296,139 +0.05(+0.21%)
Jun 16, 2010 23.26 23.45 23.23 23.39 3,240,231 +0.02(+0.09%)
Jun 15, 2010 23.09 23.37 22.92 23.37 12,174 +0.54(+2.38%)
Jun 14, 2010 22.94 23.14 22.78 22.82 4,184,607 +0.04(+0.18%)
Jun 11, 2010 22.69 22.78 22.49 22.78 3,240,419 -0.04(-0.18%)
Jun 10, 2010 22.46 22.83 22.41 22.82 11,511 +0.60(+2.72%)
Jun 09, 2010 22.23 22.43 22.15 22.22 5,363,637 +0.08(+0.35%)
Jun 08, 2010 21.82 22.18 21.72 22.14 29,240 +0.33(+1.53%)
Jun 07, 2010 21.98 22.05 21.77 21.81 4,554,625 -0.13(-0.60%)
Jun 04, 2010 21.94 22.47 21.87 21.94 6,162,797 -0.83(-3.63%)
Jun 03, 2010 22.77 22.85 22.57 22.77 143 +0.05(+0.21%)
Jun 02, 2010 22.28 22.72 22.23 22.72 30,595 +0.49(+2.22%)
Jun 01, 2010 22.49 22.74 22.19 22.23 4,809,309 -0.38(-1.66%)
May 28, 2010 22.60 22.83 22.46 22.60 4,631,855 -0.12(-0.52%)
May 27, 2010 22.64 22.72 22.43 22.72 3,843,140 +0.54(+2.43%)
May 26, 2010 22.18 22.53 22.13 22.18 5,860,862 +0.12(+0.56%)
May 25, 2010 21.63 22.07 21.42 22.06 18,309 +0.01(+0.06%)
May 24, 2010 22.25 22.31 22.01 22.04 3,065,335 -0.26(-1.17%)
May 21, 2010 21.87 22.35 21.67 22.31 5,383,582 +0.16(+0.71%)
May 20, 2010 22.26 22.52 22.15 22.15 6,922,172 -0.78(-3.39%)
May 19, 2010 23.12 23.19 22.79 22.93 5,158,119 -0.31(-1.33%)
May 18, 2010 23.42 23.65 23.21 23.23 6,232 +0.01(+0.03%)
May 17, 2010 23.17 23.34 22.90 23.23 4,240,978 +0.19(+0.81%)
May 14, 2010 23.04 23.48 22.90 23.04 4,678,185 -0.41(-1.73%)
May 13, 2010 23.65 23.68 23.41 23.45 3,318,933 -0.20(-0.84%)
May 12, 2010 23.40 23.77 23.35 23.65 4,289,787 +0.27(+1.15%)
May 11, 2010 23.42 23.61 23.31 23.38 1,172 -0.01(-0.06%)
May 10, 2010 23.25 23.39 23.22 23.39 4,514,198 +0.77(+3.41%)
May 07, 2010 22.72 22.86 22.17 22.62 7,170,281 -0.18(-0.79%)
May 06, 2010 22.82 23.55 21.72 22.80 1,960 -0.57(-2.44%)
May 05, 2010 23.47 23.52 23.27 23.37 3,134,736 -0.17(-0.73%)
May 04, 2010 23.97 23.99 23.40 23.54 3,214,493 -0.61(-2.51%)
May 03, 2010 24.02 24.47 23.97 24.15 3,499,081 +0.28(+1.15%)
Apr 30, 2010 24.07 24.32 23.88 23.88 4,324,137 -0.28(-1.17%)
Apr 29, 2010 24.30 24.49 23.92 24.16 5,562,996 -0.14(-0.57%)
Apr 28, 2010 24.07 24.32 23.97 24.30 4,390,340 +0.36(+1.50%)
Apr 27, 2010 24.59 24.59 23.92 23.94 4,304,525 -0.61(-2.50%)
Apr 26, 2010 24.53 24.78 24.49 24.55 3,348,339 +0.09(+0.37%)
Apr 23, 2010 24.27 24.47 24.21 24.46 4,217,106 +0.20(+0.82%)
Apr 22, 2010 24.17 24.34 23.96 24.26 3,320,001 +0.08(+0.31%)
Apr 21, 2010 24.18 24.28 24.10 24.18 60,583 +0.03(+0.11%)
Apr 20, 2010 24.31 24.36 24.10 24.16 15,285 -0.01(-0.06%)
Apr 19, 2010 24.10 24.24 23.92 24.17 5,042,868 +0.06(+0.23%)
Apr 16, 2010 24.20 24.36 24.06 24.12 4,779,794 -0.08(-0.31%)
Apr 15, 2010 24.10 24.35 24.03 24.19 3,428,607 +0.03(+0.11%)
Apr 14, 2010 24.09 24.16 23.92 24.16 2,745,056 +0.16(+0.66%)
Apr 13, 2010 23.88 24.10 23.76 24.01 2,716,083 -0.03(-0.14%)
Apr 12, 2010 23.92 24.07 23.90 24.04 2,097,646 +0.10(+0.43%)
Apr 09, 2010 23.88 23.96 23.62 23.94 2,566,771 +0.11(+0.46%)
Apr 08, 2010 23.87 23.97 23.70 23.83 2,398,406 -0.05(-0.20%)
Apr 07, 2010 23.96 24.03 23.84 23.88 2,563,575 -0.11(-0.46%)
Apr 06, 2010 23.85 24.12 23.81 23.99 2,638,216 +0.05(+0.20%)
Apr 05, 2010 23.90 23.96 23.75 23.94 1,825,363 +0.13(+0.55%)
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.