Skip to main content

Waste Management (NY: WM )

213.15 -0.82 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 25.18 25.53 25.07 25.17 31,374 -0.08(-0.32%)
Sep 29, 2010 24.93 25.29 24.93 25.25 10,419 +0.19(+0.76%)
Sep 28, 2010 24.98 25.13 24.71 25.06 10,013 +0.08(+0.31%)
Sep 27, 2010 25.24 25.27 24.96 24.98 2,616,293 -0.20(-0.81%)
Sep 24, 2010 25.04 25.24 24.97 25.19 2,594,162 +0.45(+1.82%)
Sep 23, 2010 24.74 24.99 24.66 24.74 2,912,652 -0.35(-1.40%)
Sep 22, 2010 25.01 25.30 24.97 25.09 3,988,994 +0.01(+0.06%)
Sep 21, 2010 24.87 25.17 24.83 25.08 18,963 +0.20(+0.82%)
Sep 20, 2010 24.69 24.92 24.59 24.87 4,005,612 +0.22(+0.89%)
Sep 17, 2010 24.65 24.78 24.40 24.65 5,671,797 +0.33(+1.36%)
Sep 15, 2010 24.10 24.36 23.98 24.32 2,381,335 +0.18(+0.76%)
Sep 14, 2010 24.05 24.27 23.93 24.14 11,921 +0.08(+0.32%)
Sep 13, 2010 24.12 24.19 23.98 24.06 2,166,092 +0.11(+0.47%)
Sep 10, 2010 23.84 24.07 23.81 23.95 1,858,987 +0.14(+0.59%)
Sep 09, 2010 24.08 24.12 23.77 23.81 560 -0.08(-0.35%)
Sep 08, 2010 23.88 24.00 23.81 23.89 43,777 +0.06(+0.27%)
Sep 07, 2010 23.94 23.99 23.77 23.83 5,996 -0.20(-0.82%)
Sep 03, 2010 23.86 24.08 23.77 24.03 2,102,115 +0.19(+0.80%)
Sep 02, 2010 23.82 23.87 23.67 23.84 28,019 +0.11(+0.46%)
Sep 01, 2010 23.32 23.86 23.26 23.73 4,373,222 +0.66(+2.84%)
Aug 31, 2010 23.05 23.34 22.93 23.07 64,085 -0.29(-1.22%)
Aug 30, 2010 23.45 23.55 23.29 23.36 2,522,762 -0.10(-0.45%)
Aug 27, 2010 23.46 23.48 23.04 23.46 2,202,091 +0.30(+1.30%)
Aug 26, 2010 23.16 23.32 23.04 23.16 2,169,584 +0.05(+0.21%)
Aug 25, 2010 23.06 23.22 22.72 23.11 3,930,497 -0.03(-0.15%)
Aug 24, 2010 23.23 23.48 22.95 23.15 18,740 -0.24(-1.04%)
Aug 23, 2010 23.57 23.66 23.28 23.39 2,592,490 -0.06(-0.24%)
Aug 20, 2010 23.31 23.50 23.15 23.45 2,554,153 +0.08(+0.36%)
Aug 19, 2010 23.65 23.70 23.27 23.36 11,542 -0.34(-1.41%)
Aug 18, 2010 23.68 23.83 23.52 23.70 816 +0.00(+0.00%)
Aug 17, 2010 23.36 24.04 23.31 23.70 33,268 +0.50(+2.14%)
Aug 16, 2010 22.91 23.24 22.74 23.20 2,231,857 +0.17(+0.73%)
Aug 13, 2010 23.04 23.20 23.03 23.04 1,779,106 -0.06(-0.27%)
Aug 12, 2010 22.97 23.18 22.91 23.10 2,928,157 -0.16(-0.69%)
Aug 11, 2010 23.71 23.73 23.21 23.26 573 -0.69(-2.88%)
Aug 10, 2010 23.94 24.10 23.77 23.95 864 -0.23(-0.95%)
Aug 09, 2010 24.19 24.25 24.10 24.18 1,679,589 +0.06(+0.23%)
Aug 06, 2010 24.12 24.12 23.78 24.12 3,047,418 +0.08(+0.32%)
Aug 05, 2010 24.01 24.05 23.82 24.05 2,613,471 -0.09(-0.38%)
Aug 04, 2010 24.03 24.15 23.95 24.14 435 +0.14(+0.58%)
Aug 03, 2010 23.90 24.08 23.88 24.00 12,985 -0.05(-0.20%)
Aug 02, 2010 23.98 24.07 23.78 24.05 3,084,219 +0.36(+1.50%)
Jul 30, 2010 23.69 23.84 23.21 23.69 5,761,226 -0.21(-0.88%)
Jul 29, 2010 23.89 24.04 23.49 23.90 3,295,611 +0.09(+0.38%)
Jul 28, 2010 23.81 23.89 23.64 23.81 551 -0.01(-0.03%)
Jul 27, 2010 23.82 23.97 23.70 23.82 13,888 +0.01(+0.03%)
Jul 26, 2010 23.52 23.82 23.45 23.81 2,921,734 +0.37(+1.58%)
Jul 23, 2010 23.27 23.47 23.15 23.44 3,042,421 +0.17(+0.72%)
Jul 22, 2010 22.85 23.30 22.85 23.27 63,195 +0.52(+2.27%)
Jul 21, 2010 22.89 22.99 22.67 22.76 5,710,515 -0.05(-0.21%)
Jul 20, 2010 22.81 22.81 22.32 22.81 3,604,223 +0.15(+0.65%)
Jul 19, 2010 22.68 22.78 22.51 22.66 2,798,460 +0.02(+0.09%)
Jul 16, 2010 22.64 23.11 22.56 22.64 3,724,715 -0.41(-1.79%)
Jul 15, 2010 23.11 23.20 22.83 23.05 3,237,092 -0.02(-0.09%)
Jul 14, 2010 23.06 23.09 22.81 23.07 24,561 -0.06(-0.27%)
Jul 13, 2010 23.05 23.20 22.93 23.13 164 +0.29(+1.25%)
Jul 12, 2010 22.86 22.97 22.75 22.85 2,984,439 -0.03(-0.12%)
Jul 09, 2010 22.88 25.03 22.62 22.88 3,386,087 -0.07(-0.30%)
Jul 08, 2010 22.89 22.99 22.70 22.94 19,514 +0.28(+1.23%)
Jul 07, 2010 22.14 22.68 22.02 22.67 22,304 +0.52(+2.36%)
Jul 06, 2010 22.34 22.44 21.98 22.14 39,116 -0.06(-0.25%)
Jul 02, 2010 22.20 22.37 22.07 22.20 6,211,426 +0.11(+0.51%)
Jul 01, 2010 21.81 22.21 21.79 22.09 7,950,865 +0.25(+1.15%)
Jun 30, 2010 21.97 22.18 21.79 21.84 37,537 -0.12(-0.54%)
Jun 29, 2010 22.27 22.32 21.82 21.95 17,271 -0.48(-2.15%)
Jun 25, 2010 22.44 22.60 22.27 22.44 12,464,862 +0.01(+0.03%)
Jun 24, 2010 22.73 22.85 22.39 22.43 38,484 -0.37(-1.62%)
Jun 23, 2010 23.13 23.18 22.69 22.80 1,278 -0.26(-1.12%)
Jun 22, 2010 23.38 23.57 23.03 23.06 3,871 -0.36(-1.52%)
Jun 21, 2010 23.57 23.81 23.29 23.41 3,672,064 +0.01(+0.06%)
Jun 18, 2010 23.40 23.60 23.32 23.40 5,823,104 -0.13(-0.53%)
Jun 17, 2010 23.48 23.56 23.34 23.52 3,283,872 +0.05(+0.21%)
Jun 16, 2010 23.34 23.54 23.31 23.48 3,228,171 +0.02(+0.09%)
Jun 15, 2010 23.18 23.45 23.01 23.45 12,128 +0.54(+2.38%)
Jun 14, 2010 23.03 23.22 22.86 22.91 4,169,033 +0.04(+0.18%)
Jun 11, 2010 22.78 22.87 22.57 22.87 3,228,359 -0.04(-0.18%)
Jun 10, 2010 22.55 22.92 22.49 22.91 11,468 +0.61(+2.72%)
Jun 09, 2010 22.31 22.51 22.23 22.30 5,343,675 +0.08(+0.35%)
Jun 08, 2010 21.91 22.26 21.80 22.23 29,131 +0.33(+1.53%)
Jun 07, 2010 22.07 22.13 21.85 21.89 4,537,674 -0.13(-0.60%)
Jun 04, 2010 22.02 22.55 21.95 22.02 6,139,860 -0.83(-3.63%)
Jun 03, 2010 22.85 22.94 22.66 22.85 143 +0.05(+0.21%)
Jun 02, 2010 22.36 22.81 22.31 22.81 30,481 +0.50(+2.22%)
Jun 01, 2010 22.57 22.83 22.27 22.31 4,791,410 -0.38(-1.66%)
May 28, 2010 22.69 22.92 22.54 22.69 4,614,616 -0.12(-0.52%)
May 27, 2010 22.73 22.81 22.51 22.81 3,828,837 +0.54(+2.43%)
May 26, 2010 22.26 22.62 22.22 22.26 5,839,049 +0.12(+0.56%)
May 25, 2010 21.71 22.16 21.50 22.14 18,241 +0.01(+0.06%)
May 24, 2010 22.33 22.40 22.09 22.13 3,053,926 -0.26(-1.17%)
May 21, 2010 21.95 22.43 21.75 22.39 5,363,546 +0.16(+0.71%)
May 20, 2010 22.34 22.60 22.23 22.23 6,896,409 -0.78(-3.39%)
May 19, 2010 23.20 23.27 22.87 23.01 5,138,922 -0.31(-1.33%)
May 18, 2010 23.51 23.74 23.30 23.32 6,209 +0.01(+0.03%)
May 17, 2010 23.25 23.43 22.99 23.31 4,225,195 +0.19(+0.81%)
May 14, 2010 23.13 23.57 22.98 23.13 4,660,774 -0.41(-1.73%)
May 13, 2010 23.74 23.77 23.49 23.54 3,306,581 -0.20(-0.84%)
May 12, 2010 23.49 23.85 23.43 23.74 4,273,822 +0.27(+1.15%)
May 11, 2010 23.50 23.70 23.40 23.47 1,167 -0.01(-0.06%)
May 10, 2010 23.34 23.48 23.31 23.48 4,497,398 +0.77(+3.41%)
May 07, 2010 22.80 22.94 22.26 22.71 7,143,596 -0.18(-0.79%)
May 06, 2010 22.91 23.64 21.80 22.89 1,953 -0.57(-2.44%)
May 05, 2010 23.56 23.61 23.36 23.46 3,123,070 -0.17(-0.73%)
May 04, 2010 24.06 24.08 23.49 23.63 3,202,530 -0.61(-2.51%)
May 03, 2010 24.11 24.56 24.06 24.24 3,486,058 +0.28(+1.15%)
Apr 30, 2010 24.16 24.41 23.96 23.96 4,308,044 -0.28(-1.17%)
Apr 29, 2010 24.39 24.58 24.01 24.25 5,542,292 -0.14(-0.57%)
Apr 28, 2010 24.16 24.41 24.06 24.39 4,374,001 +0.36(+1.50%)
Apr 27, 2010 24.68 24.68 24.01 24.03 4,288,505 -0.62(-2.50%)
Apr 26, 2010 24.62 24.87 24.59 24.64 3,335,877 +0.09(+0.37%)
Apr 23, 2010 24.37 24.57 24.30 24.55 4,201,411 +0.20(+0.82%)
Apr 22, 2010 24.26 24.43 24.05 24.35 3,307,645 +0.08(+0.31%)
Apr 21, 2010 24.28 24.37 24.19 24.28 60,357 +0.03(+0.11%)
Apr 20, 2010 24.40 24.45 24.19 24.25 15,228 -0.01(-0.06%)
Apr 19, 2010 24.19 24.33 24.01 24.26 5,024,100 +0.06(+0.23%)
Apr 16, 2010 24.29 24.45 24.15 24.21 4,762,005 -0.08(-0.31%)
Apr 15, 2010 24.19 24.44 24.12 24.28 3,415,847 +0.03(+0.11%)
Apr 14, 2010 24.18 24.25 24.01 24.25 2,734,840 +0.16(+0.66%)
Apr 13, 2010 23.97 24.19 23.85 24.10 2,705,975 -0.03(-0.14%)
Apr 12, 2010 24.01 24.16 23.99 24.13 2,089,839 +0.10(+0.43%)
Apr 09, 2010 23.96 24.05 23.71 24.03 2,557,218 +0.11(+0.46%)
Apr 08, 2010 23.96 24.06 23.78 23.92 2,389,480 -0.05(-0.20%)
Apr 07, 2010 24.05 24.12 23.93 23.96 2,554,034 -0.11(-0.46%)
Apr 06, 2010 23.94 24.21 23.90 24.07 2,628,398 +0.05(+0.20%)
Apr 05, 2010 23.99 24.05 23.84 24.03 1,818,569 +0.13(+0.55%)
Apr 01, 2010 23.84 23.90 23.90 23.90 2,033,390 +0.10(+0.44%)
Mar 31, 2010 23.74 23.89 23.56 23.79 2,764,305 -0.01(-0.03%)
Mar 30, 2010 23.93 23.94 23.72 23.80 2,467,480 -0.08(-0.32%)
Mar 29, 2010 23.90 24.01 23.73 23.87 2,455,949 +0.08(+0.35%)
Mar 26, 2010 23.71 23.94 23.65 23.79 6,121,731 +0.11(+0.47%)
Mar 25, 2010 23.90 23.90 23.68 23.68 3,140,033 -0.06(-0.26%)
Mar 24, 2010 23.89 23.91 23.49 23.74 3,495,443 -0.23(-0.95%)
Mar 23, 2010 23.78 23.99 23.67 23.97 3,620,400 +0.29(+1.23%)
Mar 22, 2010 23.52 23.70 23.49 23.68 2,839,664 +0.08(+0.32%)
Mar 19, 2010 23.61 23.82 23.48 23.61 6,345,798 +0.04(+0.18%)
Mar 18, 2010 23.52 23.63 23.46 23.56 2,601,822 +0.09(+0.38%)
Mar 17, 2010 23.49 23.61 23.41 23.47 2,399,700 +0.06(+0.27%)
Mar 16, 2010 23.35 23.49 23.27 23.41 3,176,306 +0.12(+0.53%)
Mar 15, 2010 23.08 23.31 23.08 23.29 3,025,568 +0.19(+0.84%)
Mar 12, 2010 23.11 23.16 22.91 23.09 2,759,242 -0.02(-0.09%)
Mar 11, 2010 23.11 23.13 22.88 23.11 3,100,491 -0.03(-0.12%)
Mar 10, 2010 23.18 23.21 22.99 23.14 3,488,929 -0.09(-0.39%)
Mar 09, 2010 23.20 23.25 23.04 23.23 2,792,723 +0.01(+0.06%)
Mar 08, 2010 23.45 23.45 23.19 23.22 2,380,577 -0.18(-0.77%)
Mar 05, 2010 23.25 23.40 23.18 23.40 2,351,511 +0.27(+1.17%)
Mar 04, 2010 23.15 23.26 23.02 23.13 2,011,331 -0.02(-0.09%)
Mar 03, 2010 23.16 23.33 23.04 23.15 2,285,430 -0.01(-0.03%)
Mar 02, 2010 23.14 23.24 23.08 23.16 2,445,727 +0.10(+0.42%)
Mar 01, 2010 22.83 23.11 22.81 23.06 3,480,148 +0.46(+2.03%)
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%)
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.