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 (%)
Mar 31, 2020 87.46 87.61 84.88 86.51 5,134,454 -1.91(-2.16%)
Mar 30, 2020 89.85 91.28 86.54 88.41 4,079,036 -0.65(-0.73%)
Mar 27, 2020 89.07 91.92 87.45 89.07 4,414,905 -2.22(-2.44%)
Mar 26, 2020 84.95 91.79 84.81 91.29 5,410,787 +6.30(+7.41%)
Mar 25, 2020 85.85 87.57 79.76 84.99 6,884,849 -1.06(-1.23%)
Mar 24, 2020 85.22 87.45 84.11 86.05 5,116,796 +3.93(+4.78%)
Mar 23, 2020 92.23 92.99 81.38 82.12 7,251,263 -9.76(-10.62%)
Mar 20, 2020 93.55 93.97 90.29 91.88 7,361,778 -1.44(-1.54%)
Mar 19, 2020 95.20 95.93 91.51 93.32 4,336,145 -2.44(-2.55%)
Mar 18, 2020 95.94 99.06 92.39 95.76 4,878,975 -6.05(-5.94%)
Mar 17, 2020 94.13 103.60 94.13 101.80 5,461,332 +8.45(+9.05%)
Mar 16, 2020 84.11 98.78 79.91 93.36 5,527,620 -5.07(-5.16%)
Mar 13, 2020 94.50 98.43 90.99 98.43 6,389,259 +7.08(+7.76%)
Mar 12, 2020 96.22 97.57 91.25 91.35 5,476,980 -11.43(-11.12%)
Mar 11, 2020 103.31 106.26 101.63 102.78 2,942,936 -3.26(-3.08%)
Mar 10, 2020 106.94 107.64 102.22 106.04 5,118,065 +3.23(+3.15%)
Mar 09, 2020 102.95 107.75 102.12 102.80 3,762,282 -6.66(-6.09%)
Mar 06, 2020 106.94 109.92 106.57 109.47 2,890,911 -0.54(-0.49%)
Mar 05, 2020 110.24 112.24 109.17 110.01 3,451,958 -1.90(-1.70%)
Mar 04, 2020 108.83 112.15 108.03 111.91 3,734,925 +7.05(+6.73%)
Mar 03, 2020 109.39 110.72 104.52 104.86 4,645,077 -4.02(-3.69%)
Mar 02, 2020 104.05 109.04 104.03 108.88 4,305,715 +5.79(+5.61%)
Feb 28, 2020 103.39 104.18 99.18 103.09 6,927,717 -2.61(-2.47%)
Feb 27, 2020 111.84 112.81 105.61 105.71 4,600,606 -6.80(-6.04%)
Feb 26, 2020 113.14 114.76 112.49 112.51 2,896,408 -0.95(-0.84%)
Feb 25, 2020 115.72 117.00 113.32 113.46 3,310,375 -1.90(-1.65%)
Feb 24, 2020 113.43 115.90 113.19 115.35 2,498,952 -0.53(-0.46%)
Feb 21, 2020 115.33 116.15 115.06 115.88 2,211,964 +0.47(+0.41%)
Feb 20, 2020 116.05 116.55 114.61 115.41 2,528,891 -1.10(-0.94%)
Feb 19, 2020 117.46 117.96 116.50 116.51 1,538,682 -0.92(-0.78%)
Feb 18, 2020 116.98 117.65 116.55 117.43 2,251,043 +0.44(+0.37%)
Feb 14, 2020 115.92 116.99 115.37 116.99 1,397,216 +1.41(+1.22%)
Feb 13, 2020 116.29 116.49 114.35 115.58 2,264,869 -1.28(-1.10%)
Feb 12, 2020 115.88 116.89 114.69 116.86 2,179,039 +0.59(+0.50%)
Feb 11, 2020 116.66 116.73 116.06 116.28 1,617,269 -0.06(-0.05%)
Feb 10, 2020 115.59 116.56 115.47 116.33 1,326,322 +1.05(+0.91%)
Feb 07, 2020 115.48 115.71 115.02 115.28 1,389,262 +0.16(+0.14%)
Feb 06, 2020 114.74 115.49 114.63 115.12 1,259,402 +0.12(+0.10%)
Feb 05, 2020 114.32 115.12 113.93 115.00 1,721,174 +0.70(+0.61%)
Feb 04, 2020 114.72 115.15 114.24 114.30 1,231,041 +0.16(+0.14%)
Feb 03, 2020 113.65 114.64 113.59 114.14 1,339,669 +0.92(+0.81%)
Jan 31, 2020 113.93 114.62 112.66 113.22 1,781,803 -0.99(-0.86%)
Jan 30, 2020 112.62 114.28 112.18 114.21 1,242,123 +1.20(+1.06%)
Jan 29, 2020 112.85 113.37 112.40 113.01 1,764,292 +0.39(+0.35%)
Jan 28, 2020 112.81 113.38 112.14 112.62 1,500,292 -0.13(-0.12%)
Jan 27, 2020 111.89 112.86 111.48 112.75 1,280,308 +0.18(+0.16%)
Jan 24, 2020 112.87 113.44 112.09 112.57 1,131,725 -0.13(-0.12%)
Jan 23, 2020 111.85 112.71 111.25 112.70 1,870,935 +0.76(+0.68%)
Jan 22, 2020 112.39 112.84 111.86 111.94 1,479,272 -0.08(-0.07%)
Jan 21, 2020 111.05 112.14 110.96 112.02 1,765,139 +0.71(+0.64%)
Jan 17, 2020 111.38 111.84 111.10 111.32 2,136,831 +0.15(+0.13%)
Jan 16, 2020 110.44 111.42 110.27 111.17 1,854,958 +1.18(+1.07%)
Jan 15, 2020 109.98 110.85 109.64 109.99 1,368,312 +0.14(+0.13%)
Jan 14, 2020 109.48 110.08 109.19 109.85 1,743,867 +0.38(+0.35%)
Jan 13, 2020 108.35 109.78 108.25 109.47 1,441,330 +1.36(+1.26%)
Jan 10, 2020 108.20 108.44 107.73 108.11 1,386,038 +0.06(+0.06%)
Jan 09, 2020 108.09 108.96 107.96 108.04 1,756,533 +0.05(+0.04%)
Jan 08, 2020 108.01 108.37 107.62 108.00 1,961,172 +0.06(+0.06%)
Jan 07, 2020 107.48 108.11 106.88 107.93 2,499,623 +0.08(+0.07%)
Jan 06, 2020 106.62 107.87 106.53 107.86 1,978,519 +0.56(+0.52%)
Jan 03, 2020 105.27 107.43 105.22 107.30 1,531,574 +1.03(+0.97%)
Jan 02, 2020 106.14 106.27 104.66 106.27 2,226,745 +0.24(+0.23%)
Dec 31, 2019 105.77 106.20 105.29 106.02 1,341,968 +0.18(+0.17%)
Dec 30, 2019 105.59 105.92 105.22 105.85 1,137,728 -0.11(-0.11%)
Dec 27, 2019 105.21 106.00 104.95 105.96 864,836 +0.66(+0.63%)
Dec 26, 2019 104.87 105.31 104.69 105.30 857,940 +0.54(+0.52%)
Dec 24, 2019 104.94 105.01 104.25 104.76 536,035 -0.29(-0.28%)
Dec 23, 2019 105.29 105.58 104.87 105.05 990,193 -0.23(-0.22%)
Dec 20, 2019 105.56 105.65 104.44 105.28 3,053,368 +0.63(+0.60%)
Dec 19, 2019 104.80 105.27 104.53 104.65 1,802,756 -0.09(-0.09%)
Dec 18, 2019 105.15 105.49 104.15 104.74 1,970,680 -0.35(-0.34%)
Dec 17, 2019 105.07 105.77 104.78 105.09 1,898,702 +0.86(+0.83%)
Dec 16, 2019 104.74 104.85 103.73 104.23 1,652,716 +0.01(+0.01%)
Dec 13, 2019 102.75 104.24 102.49 104.22 1,984,200 +1.27(+1.23%)
Dec 12, 2019 103.50 103.80 102.44 102.95 1,962,904 -0.69(-0.66%)
Dec 11, 2019 103.59 104.11 103.14 103.64 1,587,039 +0.13(+0.13%)
Dec 10, 2019 104.04 104.41 103.45 103.51 1,525,400 -0.47(-0.46%)
Dec 09, 2019 103.82 104.07 103.50 103.98 2,263,196 +0.14(+0.13%)
Dec 06, 2019 104.33 104.66 103.63 103.85 1,303,058 +0.14(+0.13%)
Dec 05, 2019 104.68 104.90 103.39 103.71 2,714,652 -0.82(-0.78%)
Dec 04, 2019 103.68 105.19 103.68 104.52 1,992,693 +0.77(+0.74%)
Dec 03, 2019 103.25 104.50 102.99 103.75 1,960,599 +0.35(+0.34%)
Dec 02, 2019 104.39 104.75 103.37 103.40 1,614,735 -1.17(-1.12%)
Nov 29, 2019 104.66 105.08 104.29 104.57 763,180 -0.03(-0.03%)
Nov 27, 2019 104.75 105.00 104.37 104.60 1,716,075 -0.06(-0.05%)
Nov 26, 2019 102.21 104.67 102.13 104.65 3,778,219 +2.49(+2.44%)
Nov 25, 2019 102.67 103.55 102.12 102.16 2,083,410 -0.43(-0.42%)
Nov 22, 2019 102.63 103.19 101.57 102.59 2,168,066 -0.41(-0.40%)
Nov 21, 2019 104.28 104.51 102.83 102.99 1,983,403 -1.26(-1.21%)
Nov 20, 2019 104.27 105.31 103.61 104.25 2,026,253 +0.04(+0.04%)
Nov 19, 2019 104.11 104.59 103.60 104.22 2,155,719 +0.12(+0.12%)
Nov 18, 2019 103.86 104.61 103.66 104.10 2,080,685 +0.22(+0.21%)
Nov 15, 2019 104.00 104.19 103.37 103.87 2,192,792 +0.10(+0.10%)
Nov 14, 2019 102.77 103.93 102.67 103.77 1,488,654 +1.03(+1.00%)
Nov 13, 2019 101.93 103.11 101.59 102.74 1,582,201 +0.87(+0.85%)
Nov 12, 2019 102.34 102.63 101.58 101.87 1,730,892 -0.44(-0.43%)
Nov 11, 2019 102.74 103.07 101.90 102.31 1,181,551 -0.52(-0.50%)
Nov 08, 2019 101.94 102.93 101.93 102.83 1,319,476 +0.63(+0.62%)
Nov 07, 2019 101.97 102.38 101.26 102.20 2,515,225 +0.39(+0.38%)
Nov 06, 2019 99.94 101.81 99.81 101.81 2,034,472 +1.50(+1.50%)
Nov 05, 2019 102.45 102.62 99.90 100.31 3,859,373 -2.32(-2.26%)
Nov 04, 2019 102.99 103.23 102.13 102.63 2,324,716 -0.38(-0.37%)
Nov 01, 2019 104.21 104.36 102.63 103.01 2,013,551 -0.91(-0.87%)
Oct 31, 2019 104.28 105.01 103.44 103.92 1,796,959 -0.43(-0.41%)
Oct 30, 2019 104.25 104.87 103.49 104.35 1,257,032 +0.59(+0.57%)
Oct 29, 2019 102.86 104.59 102.67 103.75 1,837,972 +0.70(+0.67%)
Oct 28, 2019 103.02 103.37 102.66 103.06 1,640,966 -0.06(-0.06%)
Oct 25, 2019 104.79 105.11 102.65 103.12 2,570,279 -1.69(-1.61%)
Oct 24, 2019 105.12 105.26 102.90 104.81 2,737,396 -0.19(-0.18%)
Oct 23, 2019 108.01 109.00 104.81 105.00 3,404,139 -3.29(-3.04%)
Oct 22, 2019 108.63 109.54 108.04 108.28 1,970,324 -0.32(-0.30%)
Oct 21, 2019 108.86 109.00 107.53 108.61 2,110,491 +0.20(+0.19%)
Oct 18, 2019 106.54 108.62 106.14 108.40 2,823,809 +0.71(+0.66%)
Oct 17, 2019 106.72 107.92 106.60 107.69 1,815,895 +1.28(+1.20%)
Oct 16, 2019 106.82 106.87 105.02 106.41 2,296,540 -0.69(-0.65%)
Oct 15, 2019 107.97 108.39 106.99 107.11 2,002,714 -0.46(-0.43%)
Oct 14, 2019 108.00 108.97 107.40 107.57 1,051,273 -0.18(-0.16%)
Oct 11, 2019 109.30 109.56 107.67 107.75 1,661,223 -1.02(-0.94%)
Oct 10, 2019 106.97 109.09 106.93 108.76 2,095,805 +1.70(+1.59%)
Oct 09, 2019 106.60 107.38 106.11 107.06 1,469,208 +0.77(+0.72%)
Oct 08, 2019 106.50 107.38 105.85 106.29 1,622,753 -0.87(-0.81%)
Oct 07, 2019 107.77 107.86 106.97 107.16 1,417,672 -0.83(-0.77%)
Oct 04, 2019 107.00 108.39 106.88 108.00 3,122,796 +1.50(+1.41%)
Oct 03, 2019 106.11 107.00 105.61 106.50 2,862,946 +0.20(+0.19%)
Oct 02, 2019 105.71 106.57 105.12 106.29 3,123,696 -0.09(-0.09%)
Oct 01, 2019 106.64 107.40 106.04 106.38 2,782,068 -0.12(-0.11%)
Sep 30, 2019 105.20 106.70 105.14 106.50 1,932,360 +1.31(+1.24%)
Sep 27, 2019 106.90 107.17 104.36 105.20 1,828,047 -1.39(-1.30%)
Sep 26, 2019 105.75 107.14 105.31 106.59 2,596,785 +1.08(+1.03%)
Sep 25, 2019 106.65 106.93 105.42 105.50 1,592,021 -1.11(-1.04%)
Sep 24, 2019 106.57 107.58 106.04 106.62 1,783,086 +0.16(+0.15%)
Sep 23, 2019 106.83 107.31 106.21 106.46 1,200,483 -0.31(-0.29%)
Sep 20, 2019 106.66 107.07 106.30 106.76 2,154,137 +0.51(+0.48%)
Sep 19, 2019 106.45 107.25 106.03 106.25 1,433,982 +0.37(+0.35%)
Sep 18, 2019 105.61 105.93 104.73 105.88 1,113,680 +0.44(+0.41%)
Sep 17, 2019 104.13 105.75 103.91 105.45 2,754,347 +1.82(+1.75%)
Sep 16, 2019 103.32 103.73 102.89 103.63 2,243,551 -0.05(-0.05%)
Sep 13, 2019 105.10 105.90 103.53 103.68 1,793,710 -1.04(-0.99%)
Sep 12, 2019 104.36 105.47 104.20 104.72 1,864,429 +0.79(+0.76%)
Sep 11, 2019 105.40 105.93 102.92 103.93 3,056,190 -1.35(-1.28%)
Sep 10, 2019 108.23 108.39 103.87 105.28 3,945,958 -3.65(-3.35%)
Sep 09, 2019 110.52 110.72 108.71 108.93 1,541,865 -1.58(-1.43%)
Sep 06, 2019 110.28 110.84 110.06 110.51 1,016,493 +0.22(+0.20%)
Sep 05, 2019 112.28 112.77 110.12 110.29 1,804,424 -0.97(-0.87%)
Sep 04, 2019 110.66 111.34 110.36 111.26 1,316,244 +1.03(+0.94%)
Sep 03, 2019 110.30 110.88 109.83 110.23 1,306,132 +0.17(+0.15%)
Aug 30, 2019 110.75 111.11 109.70 110.06 1,246,596 +0.03(+0.02%)
Aug 29, 2019 109.74 110.15 108.88 110.04 1,227,699 +0.99(+0.91%)
Aug 28, 2019 108.37 109.26 107.71 109.05 1,203,464 +0.46(+0.42%)
Aug 27, 2019 108.64 109.37 108.27 108.59 1,245,164 +0.65(+0.60%)
Aug 26, 2019 107.34 107.98 106.80 107.94 1,721,135 +1.03(+0.97%)
Aug 23, 2019 108.69 109.22 106.38 106.91 2,155,627 -1.97(-1.81%)
Aug 22, 2019 109.41 109.75 108.63 108.88 1,473,024 -0.59(-0.54%)
Aug 21, 2019 109.41 109.96 109.08 109.47 1,604,659 +0.55(+0.51%)
Aug 20, 2019 110.37 110.65 108.86 108.92 1,698,444 -1.76(-1.59%)
Aug 19, 2019 110.24 111.20 109.97 110.68 3,004,337 +0.83(+0.76%)
Aug 16, 2019 109.44 110.21 109.23 109.85 1,749,529 +0.85(+0.78%)
Aug 15, 2019 107.25 109.32 107.02 109.00 2,313,496 +2.03(+1.90%)
Aug 14, 2019 109.31 109.56 106.94 106.97 3,263,179 -2.78(-2.54%)
Aug 13, 2019 108.12 110.16 108.12 109.76 2,165,901 +1.20(+1.10%)
Aug 12, 2019 109.80 109.93 108.16 108.56 1,070,623 -1.24(-1.13%)
Aug 09, 2019 109.50 110.26 108.85 109.80 2,431,600 +0.54(+0.50%)
Aug 08, 2019 107.97 109.44 107.50 109.25 1,582,183 +1.49(+1.39%)
Aug 07, 2019 106.14 108.32 105.47 107.76 1,651,923 +0.69(+0.65%)
Aug 06, 2019 105.13 107.17 104.68 107.07 2,026,529 +2.15(+2.05%)
Aug 05, 2019 106.66 107.33 104.09 104.92 3,154,489 -2.73(-2.54%)
Aug 02, 2019 107.34 108.46 106.96 107.65 1,748,661 +0.44(+0.41%)
Aug 01, 2019 107.89 108.94 107.06 107.20 1,861,361 -0.69(-0.64%)
Jul 31, 2019 108.87 109.23 106.92 107.90 1,559,484 -0.93(-0.86%)
Jul 30, 2019 108.56 109.43 108.42 108.83 1,349,027 +0.05(+0.04%)
Jul 29, 2019 109.19 109.41 108.33 108.78 1,418,919 -0.50(-0.46%)
Jul 26, 2019 107.71 109.47 107.42 109.28 2,001,212 +1.64(+1.53%)
Jul 25, 2019 106.79 108.58 106.51 107.64 2,539,222 +0.85(+0.79%)
Jul 24, 2019 107.75 107.90 106.27 106.79 2,471,080 -1.28(-1.19%)
Jul 23, 2019 108.62 108.79 107.50 108.07 1,598,224 +0.06(+0.05%)
Jul 22, 2019 107.80 108.28 107.32 108.02 1,283,028 +0.31(+0.29%)
Jul 19, 2019 108.80 108.85 107.58 107.70 1,317,189 -1.09(-1.00%)
Jul 18, 2019 108.06 108.81 107.39 108.79 1,679,650 -0.20(-0.19%)
Jul 17, 2019 109.28 109.64 108.99 108.99 1,400,039 +0.02(+0.02%)
Jul 16, 2019 108.82 109.47 108.61 108.97 1,554,792 +0.13(+0.12%)
Jul 15, 2019 108.78 108.95 108.34 108.85 1,340,264 +0.11(+0.10%)
Jul 12, 2019 108.62 108.90 107.70 108.74 1,435,277 +0.61(+0.56%)
Jul 11, 2019 108.46 108.84 107.85 108.13 2,166,188 -0.50(-0.46%)
Jul 10, 2019 107.91 108.92 107.89 108.62 1,752,765 +0.72(+0.67%)
Jul 09, 2019 107.76 108.08 107.35 107.91 1,553,222 +0.11(+0.10%)
Jul 08, 2019 107.53 107.89 107.08 107.80 2,342,294 +0.38(+0.35%)
Jul 05, 2019 107.91 108.09 106.98 107.42 1,180,666 -0.67(-0.62%)
Jul 03, 2019 107.37 108.14 107.23 108.09 1,421,723 +1.22(+1.14%)
Jul 02, 2019 106.66 107.08 106.32 106.87 2,067,763 +0.55(+0.52%)
Jul 01, 2019 107.07 107.26 105.54 106.32 2,105,196 -0.07(-0.07%)
Jun 28, 2019 106.86 107.28 106.38 106.39 2,670,379 -0.43(-0.41%)
Jun 27, 2019 105.84 106.98 105.71 106.83 1,144,306 +1.15(+1.09%)
Jun 26, 2019 107.06 107.39 105.42 105.67 2,114,316 -1.69(-1.57%)
Jun 25, 2019 108.14 108.21 107.35 107.36 1,569,973 -0.51(-0.47%)
Jun 24, 2019 107.16 108.03 106.90 107.87 1,648,697 +1.04(+0.98%)
Jun 21, 2019 107.38 107.72 106.73 106.83 2,901,460 -0.20(-0.19%)
Jun 20, 2019 105.89 107.24 105.79 107.03 2,664,467 +1.51(+1.43%)
Jun 19, 2019 105.04 105.80 104.70 105.52 1,532,829 +0.48(+0.46%)
Jun 18, 2019 105.31 105.75 105.02 105.04 1,394,679 -0.06(-0.06%)
Jun 17, 2019 105.97 106.04 105.07 105.10 1,061,273 -0.56(-0.53%)
Jun 14, 2019 104.92 105.88 104.31 105.67 1,459,133 +0.86(+0.82%)
Jun 13, 2019 105.51 105.68 104.46 104.81 1,419,962 -0.47(-0.45%)
Jun 12, 2019 104.43 105.48 104.35 105.28 1,366,076 +0.94(+0.90%)
Jun 11, 2019 105.34 105.57 103.80 104.34 1,516,099 -0.63(-0.60%)
Jun 10, 2019 105.49 105.85 104.68 104.96 1,581,788 -0.50(-0.47%)
Jun 07, 2019 105.35 106.44 105.18 105.46 1,698,563 +0.73(+0.70%)
Jun 06, 2019 104.34 104.98 103.85 104.73 2,140,769 +0.59(+0.57%)
Jun 05, 2019 102.28 104.19 102.20 104.14 2,418,112 +1.83(+1.79%)
Jun 04, 2019 102.41 102.71 101.32 102.31 2,577,555 +0.07(+0.07%)
Jun 03, 2019 101.56 102.66 101.21 102.24 2,997,879 +1.85(+1.85%)
May 31, 2019 99.06 100.55 98.96 100.39 2,628,578 +0.86(+0.87%)
May 30, 2019 98.46 99.80 98.23 99.52 2,354,928 +1.07(+1.09%)
May 29, 2019 98.88 99.10 97.94 98.45 2,175,679 -0.85(-0.86%)
May 28, 2019 99.90 100.06 98.92 99.30 3,379,097 -0.24(-0.24%)
May 24, 2019 100.73 100.97 99.46 99.54 1,296,697 -1.06(-1.06%)
May 23, 2019 100.16 100.65 99.81 100.61 1,504,272 +0.15(+0.15%)
May 22, 2019 100.30 100.67 99.92 100.46 1,577,074 +0.13(+0.13%)
May 21, 2019 100.16 100.61 99.91 100.33 1,457,631 +0.82(+0.82%)
May 20, 2019 99.04 99.99 98.87 99.51 1,495,186 +0.25(+0.25%)
May 17, 2019 98.57 99.98 98.54 99.27 1,483,947 +0.12(+0.12%)
May 16, 2019 98.90 99.84 98.52 99.15 1,318,120 +0.65(+0.66%)
May 15, 2019 97.51 98.72 97.08 98.49 1,391,726 +0.95(+0.97%)
May 14, 2019 98.13 98.67 97.51 97.55 1,683,424 -0.22(-0.23%)
May 13, 2019 97.09 97.95 96.65 97.77 1,681,307 -0.45(-0.46%)
May 10, 2019 96.47 98.44 96.03 98.22 1,705,291 +1.62(+1.68%)
May 09, 2019 95.84 96.61 95.33 96.59 1,101,388 +0.37(+0.38%)
May 08, 2019 96.02 96.81 95.75 96.23 1,176,214 +0.09(+0.10%)
May 07, 2019 96.65 96.91 95.52 96.14 1,448,756 -1.07(-1.10%)
May 06, 2019 96.70 97.37 96.52 97.21 1,500,701 -0.47(-0.48%)
May 03, 2019 97.74 97.88 97.15 97.68 1,827,075 +0.21(+0.22%)
May 02, 2019 97.22 97.62 96.70 97.47 1,441,838 +0.11(+0.11%)
May 01, 2019 98.46 98.47 97.28 97.36 1,050,276 -1.18(-1.20%)
Apr 30, 2019 98.01 98.64 97.34 98.54 1,535,876 +0.82(+0.84%)
Apr 29, 2019 97.22 97.96 97.22 97.72 1,410,322 +0.58(+0.60%)
Apr 26, 2019 97.10 97.65 96.78 97.15 1,162,604 +0.28(+0.28%)
Apr 25, 2019 98.23 98.46 96.72 96.87 1,743,298 -0.54(-0.56%)
Apr 24, 2019 97.48 98.04 97.12 97.41 1,855,731 -0.10(-0.10%)
Apr 23, 2019 97.01 97.56 96.46 97.51 1,699,653 +0.43(+0.44%)
Apr 22, 2019 96.84 97.36 96.53 97.08 1,407,728 -0.03(-0.03%)
Apr 18, 2019 96.63 97.32 96.23 97.11 2,391,330 +0.58(+0.60%)
Apr 17, 2019 96.31 96.95 95.93 96.53 1,871,316 +0.65(+0.68%)
Apr 16, 2019 96.10 96.27 95.45 95.88 1,495,991 +0.17(+0.17%)
Apr 15, 2019 96.66 97.02 94.69 95.71 3,167,266 +2.27(+2.43%)
Apr 12, 2019 92.76 93.47 92.23 93.45 1,342,883 +1.12(+1.21%)
Apr 11, 2019 91.95 92.55 89.55 92.33 3,740,118 -2.17(-2.29%)
Apr 10, 2019 93.99 94.65 93.41 94.49 2,050,390 +1.18(+1.27%)
Apr 09, 2019 93.60 93.76 93.03 93.31 1,466,011 -0.41(-0.44%)
Apr 08, 2019 93.81 93.86 92.66 93.72 3,087,935 -0.10(-0.11%)
Apr 05, 2019 93.78 94.01 93.58 93.82 2,712,345 +0.18(+0.20%)
Apr 04, 2019 94.53 95.06 93.58 93.64 1,819,115 -1.85(-1.94%)
Apr 03, 2019 95.54 95.94 94.93 95.49 2,164,034 +0.02(+0.02%)
Apr 02, 2019 95.50 95.79 95.00 95.47 1,253,441 -0.02(-0.02%)
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.