Skip to main content

Waste Management (NY: WM )

212.37 -1.60 (-0.75%)
Streaming Delayed Price Updated: 2:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 23.85 23.95 23.51 23.55 3,966,855 -0.21(-0.89%)
Mar 29, 2007 23.41 23.81 23.36 23.76 6,156,397 +0.44(+1.91%)
Mar 28, 2007 23.62 23.65 23.27 23.32 4,454,299 -0.30(-1.28%)
Mar 27, 2007 24.06 24.06 23.56 23.62 5,315,226 -0.44(-1.82%)
Mar 26, 2007 23.91 24.08 23.70 24.06 6,003,174 +0.15(+0.63%)
Mar 23, 2007 23.54 23.95 23.47 23.91 6,256,965 +0.41(+1.75%)
Mar 22, 2007 22.96 23.61 22.96 23.50 5,542,347 -0.05(-0.20%)
Mar 21, 2007 23.41 23.61 23.20 23.54 5,934,249 +0.21(+0.88%)
Mar 20, 2007 23.34 23.38 23.20 23.34 4,815,831 +0.06(+0.26%)
Mar 19, 2007 23.17 23.35 23.04 23.28 4,228,098 +0.34(+1.46%)
Mar 16, 2007 23.00 23.04 22.76 22.94 5,725,421 -0.07(-0.30%)
Mar 15, 2007 22.74 23.11 22.61 23.01 5,714,320 +0.18(+0.78%)
Mar 14, 2007 22.52 22.85 22.28 22.83 7,033,972 +0.36(+1.58%)
Mar 13, 2007 23.07 23.09 22.45 22.48 5,055,658 -0.60(-2.58%)
Mar 12, 2007 22.98 23.44 22.79 23.07 5,648,130 -0.14(-0.62%)
Mar 09, 2007 23.30 23.48 23.19 23.22 5,436,856 +0.05(+0.24%)
Mar 08, 2007 23.19 23.59 23.11 23.16 5,431,304 +0.05(+0.21%)
Mar 07, 2007 23.14 23.50 23.00 23.11 6,915,185 -0.03(-0.12%)
Mar 06, 2007 23.10 23.22 22.89 23.14 4,976,175 +0.27(+1.20%)
Mar 05, 2007 22.76 23.01 22.53 22.87 6,933,011 +0.01(+0.06%)
Mar 02, 2007 23.10 23.15 22.85 22.85 3,978,690 -0.25(-1.07%)
Mar 01, 2007 23.17 23.30 22.93 23.10 5,652,336 -0.21(-0.88%)
Feb 28, 2007 23.15 23.40 23.10 23.30 8,105,973 +0.15(+0.65%)
Feb 27, 2007 23.63 23.63 22.89 23.15 7,987,186 -0.47(-2.00%)
Feb 26, 2007 23.76 23.91 23.47 23.63 5,705,610 -0.08(-0.32%)
Feb 23, 2007 23.27 23.84 23.27 23.70 9,027,920 +0.43(+1.85%)
Feb 22, 2007 24.11 24.18 23.26 23.27 14,913,476 -0.71(-2.94%)
Feb 21, 2007 24.09 24.17 23.95 23.98 7,545,207 -0.23(-0.96%)
Feb 20, 2007 24.33 24.40 24.18 24.21 4,817,501 -0.21(-0.87%)
Feb 16, 2007 24.26 24.52 24.17 24.42 5,855,604 +0.02(+0.08%)
Feb 15, 2007 24.02 24.44 23.82 24.40 6,232,127 +0.24(+0.99%)
Feb 14, 2007 24.11 24.30 23.97 24.16 5,551,847 +0.19(+0.80%)
Feb 13, 2007 23.90 24.09 23.84 23.97 8,724,373 +0.06(+0.26%)
Feb 12, 2007 24.09 24.19 23.82 23.91 5,161,764 -0.22(-0.91%)
Feb 09, 2007 24.23 24.51 23.98 24.13 9,879,296 -0.12(-0.51%)
Feb 08, 2007 25.82 25.84 23.69 24.25 22,368,826 -2.04(-7.76%)
Feb 07, 2007 26.05 26.39 25.95 26.29 3,491,855 +0.24(+0.92%)
Feb 06, 2007 26.34 26.49 25.95 26.05 3,869,692 -0.16(-0.60%)
Feb 05, 2007 25.87 26.26 25.67 26.21 4,385,019 +0.30(+1.16%)
Feb 02, 2007 25.88 26.04 25.75 25.91 2,712,072 +0.11(+0.42%)
Feb 01, 2007 26.09 26.11 25.75 25.80 4,590,594 -0.20(-0.76%)
Jan 31, 2007 25.98 26.06 25.85 25.99 3,836,526 +0.03(+0.11%)
Jan 30, 2007 25.90 26.04 25.76 25.97 3,051,775 +0.16(+0.61%)
Jan 29, 2007 25.67 26.02 25.67 25.81 3,858,588 +0.17(+0.67%)
Jan 26, 2007 25.39 25.69 25.34 25.64 4,217,724 +0.23(+0.92%)
Jan 25, 2007 25.82 25.93 25.36 25.41 3,604,505 -0.46(-1.77%)
Jan 24, 2007 25.75 26.00 25.75 25.86 2,776,506 +0.13(+0.51%)
Jan 23, 2007 25.56 25.86 25.52 25.73 3,808,619 +0.17(+0.67%)
Jan 22, 2007 25.24 25.65 25.17 25.56 4,272,369 +0.30(+1.19%)
Jan 19, 2007 25.31 25.34 25.14 25.26 2,382,597 +0.04(+0.16%)
Jan 18, 2007 25.31 25.37 25.14 25.22 2,420,585 -0.08(-0.30%)
Jan 17, 2007 25.24 25.46 25.19 25.30 3,910,311 +0.02(+0.08%)
Jan 16, 2007 25.32 25.50 25.23 25.28 2,739,687 +0.02(+0.08%)
Jan 12, 2007 25.36 25.43 25.19 25.26 2,767,447 -0.10(-0.38%)
Jan 11, 2007 25.15 25.51 25.15 25.35 4,133,419 +0.25(+0.98%)
Jan 10, 2007 24.43 25.14 24.39 25.10 3,755,143 +0.68(+2.77%)
Jan 09, 2007 24.69 24.74 24.30 24.43 4,560,787 -0.26(-1.05%)
Jan 08, 2007 24.53 24.76 24.37 24.69 3,590,478 +0.06(+0.25%)
Jan 05, 2007 25.00 25.00 24.59 24.63 3,663,679 -0.40(-1.61%)
Jan 04, 2007 25.23 25.23 24.95 25.03 3,308,927 -0.31(-1.24%)
Jan 03, 2007 25.17 25.70 25.17 25.34 3,698,453 +0.18(+0.71%)
Dec 29, 2006 25.15 25.30 25.02 25.17 2,755,174 +0.01(+0.05%)
Dec 28, 2006 25.20 25.29 25.04 25.15 2,362,434 -0.05(-0.19%)
Dec 27, 2006 24.84 25.36 24.84 25.20 3,141,340 +0.39(+1.57%)
Dec 26, 2006 24.46 24.93 24.43 24.81 4,136,049 +0.35(+1.43%)
Dec 22, 2006 24.84 24.90 24.41 24.46 3,056,743 -0.32(-1.30%)
Dec 21, 2006 24.74 25.03 24.74 24.78 3,543,870 +0.08(+0.33%)
Dec 20, 2006 24.65 25.11 24.65 24.70 3,859,465 +0.03(+0.11%)
Dec 19, 2006 24.95 25.02 24.64 24.67 5,779,628 -0.27(-1.10%)
Dec 18, 2006 25.53 25.58 24.90 24.95 5,250,713 -0.36(-1.41%)
Dec 15, 2006 25.53 25.53 25.27 25.30 4,657,365 -0.23(-0.88%)
Dec 14, 2006 25.62 25.72 25.44 25.53 2,058,235 -0.07(-0.27%)
Dec 13, 2006 25.71 25.77 25.56 25.60 2,096,662 +0.03(+0.13%)
Dec 12, 2006 25.63 25.71 25.46 25.56 3,926,383 -0.07(-0.27%)
Dec 11, 2006 25.68 25.73 25.49 25.63 2,791,994 -0.06(-0.24%)
Dec 08, 2006 25.80 25.91 25.65 25.69 2,039,971 -0.10(-0.37%)
Dec 07, 2006 25.86 25.94 25.73 25.79 2,097,830 -0.08(-0.32%)
Dec 06, 2006 25.58 25.91 25.41 25.87 3,343,701 +0.29(+1.15%)
Dec 05, 2006 25.52 25.70 25.41 25.58 2,499,922 +0.12(+0.46%)
Dec 04, 2006 25.07 25.52 24.91 25.46 3,524,437 +0.51(+2.06%)
Dec 01, 2006 24.95 25.28 24.81 24.95 2,943,947 -0.11(-0.44%)
Nov 30, 2006 25.33 25.42 25.05 25.06 4,129,766 -0.31(-1.24%)
Nov 29, 2006 25.49 25.62 25.23 25.37 2,100,022 -0.03(-0.13%)
Nov 28, 2006 25.17 25.58 25.10 25.41 2,786,880 +0.25(+1.01%)
Nov 27, 2006 25.69 25.69 25.08 25.15 3,148,061 -0.66(-2.55%)
Nov 24, 2006 25.65 25.94 25.61 25.81 1,010,927 +0.09(+0.35%)
Nov 22, 2006 25.88 26.01 25.71 25.72 3,415,294 -0.16(-0.63%)
Nov 21, 2006 25.96 26.08 25.83 25.88 2,240,579 -0.06(-0.24%)
Nov 20, 2006 26.15 26.42 25.85 25.95 2,382,158 -0.21(-0.79%)
Nov 17, 2006 26.17 26.23 26.07 26.15 2,348,553 -0.17(-0.65%)
Nov 16, 2006 26.28 26.37 26.23 26.32 1,873,992 +0.18(+0.68%)
Nov 15, 2006 26.06 26.23 26.04 26.14 4,096,453 +0.12(+0.45%)
Nov 14, 2006 26.30 26.30 25.93 26.03 4,259,511 -0.21(-0.78%)
Nov 13, 2006 26.34 26.43 26.14 26.23 2,418,539 -0.13(-0.49%)
Nov 10, 2006 26.39 26.44 26.17 26.36 3,818,847 +0.12(+0.44%)
Nov 09, 2006 26.26 26.45 26.18 26.25 3,603,628 +0.05(+0.18%)
Nov 08, 2006 26.01 26.33 25.91 26.20 5,444,308 +0.20(+0.76%)
Nov 07, 2006 26.01 26.06 25.91 26.00 1,779,313 +0.02(+0.08%)
Nov 06, 2006 25.73 26.02 25.72 25.98 2,245,693 +0.37(+1.44%)
Nov 03, 2006 25.67 25.73 25.44 25.61 1,874,284 +0.03(+0.11%)
Nov 02, 2006 25.41 25.67 25.26 25.58 3,480,020 +0.05(+0.19%)
Nov 01, 2006 25.70 25.96 25.47 25.54 3,303,667 -0.12(-0.45%)
Oct 31, 2006 25.67 25.73 25.48 25.65 4,140,432 +0.12(+0.46%)
Oct 30, 2006 25.46 25.62 25.36 25.54 1,757,543 -0.01(-0.03%)
Oct 27, 2006 25.65 25.84 25.39 25.54 2,086,872 -0.22(-0.85%)
Oct 26, 2006 25.53 25.84 25.43 25.76 2,905,374 +0.18(+0.70%)
Oct 25, 2006 25.49 25.67 25.18 25.58 4,291,509 -0.10(-0.40%)
Oct 24, 2006 25.77 25.99 25.50 25.69 3,300,891 -0.12(-0.48%)
Oct 23, 2006 25.48 25.95 25.45 25.81 1,909,058 +0.23(+0.91%)
Oct 20, 2006 25.51 25.58 25.24 25.58 3,777,059 +0.20(+0.78%)
Oct 19, 2006 25.75 25.76 25.38 25.38 3,707,950 -0.49(-1.88%)
Oct 18, 2006 25.93 26.01 25.61 25.86 2,190,317 +0.03(+0.13%)
Oct 17, 2006 26.04 26.13 25.62 25.83 3,585,657 -0.38(-1.44%)
Oct 16, 2006 26.03 26.22 25.97 26.21 2,080,590 +0.09(+0.34%)
Oct 13, 2006 26.01 26.14 25.94 26.12 3,498,576 +0.04(+0.16%)
Oct 12, 2006 25.80 26.25 25.74 26.08 2,782,204 +0.27(+1.03%)
Oct 11, 2006 25.52 25.92 25.52 25.81 2,803,536 +0.15(+0.59%)
Oct 10, 2006 25.53 25.67 25.43 25.66 2,115,948 +0.16(+0.62%)
Oct 09, 2006 25.36 25.54 25.14 25.50 1,639,633 +0.11(+0.43%)
Oct 06, 2006 25.20 25.52 25.00 25.39 3,508,950 +0.21(+0.84%)
Oct 05, 2006 25.01 25.21 24.89 25.18 3,457,666 +0.17(+0.68%)
Oct 04, 2006 25.02 25.09 24.84 25.01 4,703,828 +0.00(+0.00%)
Oct 03, 2006 25.19 25.27 24.95 25.01 3,519,616 -0.08(-0.30%)
Oct 02, 2006 25.06 25.23 25.00 25.08 3,152,152 -0.02(-0.08%)
Sep 29, 2006 25.56 25.62 25.10 25.10 2,984,857 -0.36(-1.40%)
Sep 28, 2006 25.15 25.47 25.06 25.46 3,623,791 +0.41(+1.64%)
Sep 27, 2006 24.54 25.05 24.57 25.05 3,061,564 +0.51(+2.06%)
Sep 26, 2006 24.60 24.87 24.45 24.54 3,393,816 +0.08(+0.31%)
Sep 25, 2006 24.33 24.60 23.99 24.47 3,016,125 +0.27(+1.13%)
Sep 22, 2006 24.19 24.30 24.13 24.19 2,079,128 +0.01(+0.03%)
Sep 21, 2006 24.62 24.64 24.11 24.19 2,799,884 -0.21(-0.87%)
Sep 20, 2006 24.43 24.59 24.28 24.40 2,384,350 +0.21(+0.85%)
Sep 19, 2006 24.29 24.29 24.01 24.19 2,102,214 +0.12(+0.51%)
Sep 18, 2006 24.07 24.21 23.95 24.07 3,192,040 -0.14(-0.57%)
Sep 15, 2006 23.83 24.21 23.79 24.21 5,439,486 +0.53(+2.23%)
Sep 14, 2006 23.43 23.68 23.28 23.68 2,604,244 +0.25(+1.08%)
Sep 13, 2006 23.29 23.50 23.15 23.43 1,724,376 +0.05(+0.20%)
Sep 12, 2006 23.20 23.46 23.20 23.38 2,202,737 +0.32(+1.39%)
Sep 11, 2006 22.91 23.15 22.74 23.06 1,919,870 +0.18(+0.81%)
Sep 08, 2006 23.00 23.07 22.86 22.87 2,554,713 +0.03(+0.15%)
Sep 07, 2006 23.53 23.53 22.76 22.84 3,790,209 -0.68(-2.91%)
Sep 06, 2006 23.46 23.64 23.22 23.52 2,119,893 -0.10(-0.43%)
Sep 05, 2006 23.68 23.78 23.59 23.63 1,921,185 +0.08(+0.32%)
Sep 01, 2006 23.61 23.67 23.42 23.55 2,613,010 +0.09(+0.38%)
Aug 31, 2006 23.10 23.52 23.07 23.46 3,625,252 +0.26(+1.12%)
Aug 30, 2006 22.89 23.27 22.82 23.20 3,829,074 +0.45(+1.99%)
Aug 29, 2006 22.85 22.88 22.50 22.75 3,793,862 -0.03(-0.12%)
Aug 28, 2006 22.73 22.96 22.73 22.78 3,298,991 +0.08(+0.36%)
Aug 25, 2006 22.86 22.89 22.54 22.70 2,489,694 -0.15(-0.66%)
Aug 24, 2006 23.06 23.20 22.76 22.85 2,434,904 -0.29(-1.24%)
Aug 23, 2006 23.45 23.49 23.01 23.13 1,739,425 -0.23(-0.97%)
Aug 22, 2006 23.29 23.47 23.00 23.36 2,738,372 +0.01(+0.06%)
Aug 21, 2006 23.53 23.54 23.21 23.35 2,324,738 -0.17(-0.73%)
Aug 18, 2006 23.94 23.95 23.37 23.52 2,593,139 -0.42(-1.74%)
Aug 17, 2006 23.89 23.98 23.85 23.93 2,932,258 -0.01(-0.03%)
Aug 16, 2006 23.89 23.95 23.75 23.94 2,790,971 +0.12(+0.49%)
Aug 15, 2006 23.51 23.86 23.51 23.82 3,304,105 +0.49(+2.08%)
Aug 14, 2006 22.63 23.54 22.58 23.34 2,603,367 +0.16(+0.68%)
Aug 11, 2006 23.42 23.54 23.13 23.18 2,029,890 -0.35(-1.48%)
Aug 10, 2006 23.10 23.64 23.06 23.53 3,108,465 +0.36(+1.54%)
Aug 09, 2006 23.92 23.95 23.04 23.17 3,402,436 -0.67(-2.81%)
Aug 08, 2006 23.83 24.19 23.83 23.85 3,326,460 +0.18(+0.78%)
Aug 07, 2006 24.08 24.08 23.51 23.66 2,676,714 -0.42(-1.73%)
Aug 04, 2006 24.32 24.42 23.92 24.08 3,203,582 -0.01(-0.06%)
Aug 03, 2006 23.78 24.21 23.71 24.09 3,143,239 +0.27(+1.15%)
Aug 02, 2006 23.25 23.91 23.22 23.82 3,967,147 +0.69(+2.99%)
Aug 01, 2006 23.44 23.44 22.96 23.13 3,371,023 -0.40(-1.72%)
Jul 31, 2006 23.82 23.85 23.46 23.53 2,787,318 -0.25(-1.04%)
Jul 28, 2006 23.48 24.03 23.27 23.78 5,535,334 +0.29(+1.25%)
Jul 27, 2006 23.30 23.80 23.30 23.48 4,559,326 -0.16(-0.67%)
Jul 26, 2006 23.88 23.88 23.50 23.64 3,410,472 -0.24(-1.00%)
Jul 25, 2006 23.12 23.95 23.11 23.88 4,766,509 +0.78(+3.38%)
Jul 24, 2006 23.00 23.28 23.00 23.10 3,518,447 +0.16(+0.69%)
Jul 21, 2006 23.07 23.12 22.77 22.94 4,287,856 -0.17(-0.74%)
Jul 20, 2006 23.51 23.57 23.09 23.11 2,895,293 -0.55(-2.31%)
Jul 19, 2006 23.68 23.89 23.59 23.66 2,889,448 +0.06(+0.26%)
Jul 18, 2006 23.27 23.63 23.22 23.60 4,298,960 +0.29(+1.23%)
Jul 17, 2006 22.93 23.40 22.90 23.31 3,410,326 +0.34(+1.49%)
Jul 14, 2006 23.26 23.28 22.60 22.97 4,275,291 -0.38(-1.64%)
Jul 13, 2006 23.86 23.86 23.35 23.35 4,078,628 -0.49(-2.04%)
Jul 12, 2006 23.93 24.09 23.74 23.84 4,706,166 -0.08(-0.31%)
Jul 11, 2006 23.80 23.98 23.70 23.91 6,092,154 +0.14(+0.58%)
Jul 10, 2006 23.78 23.81 23.65 23.78 1,988,541 +0.08(+0.32%)
Jul 07, 2006 23.95 24.02 23.67 23.70 3,059,373 -0.18(-0.77%)
Jul 06, 2006 23.85 23.95 23.56 23.89 5,256,558 +0.04(+0.17%)
Jul 05, 2006 23.82 24.36 23.77 23.85 5,087,802 -0.55(-2.24%)
Jul 03, 2006 24.56 24.57 24.26 24.39 1,535,604 -0.16(-0.67%)
Jun 30, 2006 24.35 24.60 24.27 24.56 4,019,746 +0.21(+0.84%)
Jun 29, 2006 24.13 24.40 23.93 24.35 3,380,374 +0.22(+0.91%)
Jun 28, 2006 24.20 24.30 23.98 24.13 2,066,709 +0.10(+0.43%)
Jun 27, 2006 24.20 24.23 23.80 24.03 4,960,834 -0.19(-0.79%)
Jun 26, 2006 23.97 24.31 23.96 24.22 3,217,755 +0.23(+0.97%)
Jun 23, 2006 23.93 24.24 23.82 23.99 1,994,824 +0.01(+0.06%)
Jun 22, 2006 24.18 24.19 23.80 23.98 2,056,628 -0.21(-0.88%)
Jun 21, 2006 23.69 24.39 23.66 24.19 4,365,294 +0.54(+2.29%)
Jun 20, 2006 23.33 23.82 23.14 23.65 4,572,622 +0.24(+1.02%)
Jun 19, 2006 24.06 24.06 23.39 23.41 3,643,662 -0.49(-2.06%)
Jun 16, 2006 23.78 24.04 23.72 23.90 4,865,571 +0.05(+0.20%)
Jun 15, 2006 23.69 23.91 23.63 23.85 4,126,990 +0.22(+0.93%)
Jun 14, 2006 23.92 23.99 23.45 23.63 3,977,229 -0.24(-1.00%)
Jun 13, 2006 24.33 24.64 23.82 23.87 4,177,982 -0.63(-2.57%)
Jun 12, 2006 25.11 25.12 24.45 24.50 2,764,963 -0.61(-2.43%)
Jun 09, 2006 24.93 25.35 24.93 25.11 3,664,848 +0.14(+0.58%)
Jun 08, 2006 25.08 25.19 24.20 24.97 5,067,639 -0.27(-1.06%)
Jun 07, 2006 25.08 25.56 25.02 25.23 4,278,359 +0.14(+0.57%)
Jun 06, 2006 24.74 25.15 24.71 25.09 4,090,171 +0.44(+1.78%)
Jun 05, 2006 25.15 25.22 24.61 24.65 2,106,159 -0.67(-2.65%)
Jun 02, 2006 25.36 25.53 25.08 25.32 3,402,583 +0.12(+0.49%)
Jun 01, 2006 24.95 25.35 24.89 25.20 3,678,874 +0.14(+0.55%)
May 31, 2006 24.73 25.20 24.70 25.06 3,779,251 +0.38(+1.52%)
May 30, 2006 24.74 24.85 24.32 24.69 3,858,880 -0.09(-0.36%)
May 26, 2006 24.60 24.89 24.43 24.78 2,321,377 +0.35(+1.43%)
May 25, 2006 24.54 24.58 24.06 24.43 4,174,476 +0.04(+0.17%)
May 24, 2006 24.85 24.92 24.22 24.39 3,834,042 -0.45(-1.82%)
May 23, 2006 25.12 25.32 24.82 24.84 2,241,894 -0.16(-0.63%)
May 22, 2006 25.13 25.21 24.70 25.00 3,986,141 -0.13(-0.52%)
May 19, 2006 25.12 25.19 24.80 25.13 4,252,498 +0.27(+1.10%)
May 18, 2006 24.24 25.24 24.24 24.85 2,910,196 +0.08(+0.30%)
May 17, 2006 24.93 25.19 24.71 24.78 5,319,969 -0.38(-1.50%)
May 16, 2006 25.01 25.21 24.93 25.15 3,936,026 +0.14(+0.55%)
May 15, 2006 25.32 25.32 24.65 25.02 4,297,061 -0.31(-1.22%)
May 12, 2006 25.53 25.71 25.29 25.32 3,696,700 -0.33(-1.28%)
May 11, 2006 25.84 25.84 25.58 25.65 2,355,713 -0.29(-1.11%)
May 10, 2006 26.14 26.24 25.82 25.94 2,226,991 -0.19(-0.73%)
May 09, 2006 26.01 26.13 25.91 26.13 1,952,014 +0.07(+0.26%)
May 08, 2006 26.04 26.23 25.95 26.06 3,304,690 +0.01(+0.05%)
May 05, 2006 25.99 26.10 25.78 26.05 2,933,281 +0.17(+0.66%)
May 04, 2006 25.77 25.97 25.72 25.88 2,070,070 +0.08(+0.29%)
May 03, 2006 25.76 25.85 25.36 25.80 3,722,853 +0.04(+0.16%)
May 02, 2006 25.62 25.76 25.52 25.76 3,658,419 +0.31(+1.21%)
May 01, 2006 25.56 25.80 25.39 25.45 4,434,549 -0.18(-0.72%)
Apr 28, 2006 25.88 25.91 25.36 25.64 4,126,552 -0.40(-1.52%)
Apr 27, 2006 25.56 26.06 25.39 26.04 5,978,482 +0.49(+1.93%)
Apr 26, 2006 25.09 25.64 24.90 25.54 5,645,353 +0.51(+2.02%)
Apr 25, 2006 24.98 25.13 24.85 25.04 3,329,382 +0.05(+0.19%)
Apr 24, 2006 24.98 25.02 24.81 24.99 1,731,974 -0.08(-0.30%)
Apr 21, 2006 25.15 25.23 24.93 25.06 2,369,447 -0.10(-0.41%)
Apr 20, 2006 25.22 25.47 25.00 25.17 2,793,601 +0.06(+0.25%)
Apr 19, 2006 24.80 25.10 24.50 25.10 3,252,675 +0.36(+1.47%)
Apr 18, 2006 24.47 24.84 24.45 24.74 2,686,795 +0.27(+1.12%)
Apr 17, 2006 24.73 24.78 24.35 24.47 1,583,819 -0.25(-1.02%)
Apr 13, 2006 24.53 24.77 24.53 24.72 2,571,515 +0.19(+0.78%)
Apr 12, 2006 24.68 24.76 24.52 24.53 3,389,140 -0.12(-0.50%)
Apr 11, 2006 24.52 24.71 24.45 24.65 3,589,310 +0.21(+0.87%)
Apr 10, 2006 24.30 24.48 24.28 24.44 2,950,960 +0.16(+0.65%)
Apr 07, 2006 24.80 24.80 24.01 24.28 2,508,250 -0.20(-0.81%)
Apr 06, 2006 24.58 24.60 24.21 24.48 4,232,481 -0.16(-0.64%)
Apr 05, 2006 24.59 24.64 24.43 24.64 5,773,929 +0.08(+0.33%)
Apr 04, 2006 24.37 24.61 23.95 24.56 4,898,883 +0.21(+0.84%)
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.