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, 2008 23.13 23.22 22.76 22.97 5,907,265 -0.20(-0.86%)
Mar 28, 2008 23.31 23.39 23.12 23.17 3,072,537 +0.05(+0.21%)
Mar 27, 2008 23.60 23.71 23.04 23.12 3,882,583 -0.46(-1.94%)
Mar 26, 2008 23.38 23.62 23.25 23.58 5,643,679 +0.13(+0.55%)
Mar 25, 2008 23.16 23.50 23.06 23.45 4,852,802 +0.34(+1.48%)
Mar 24, 2008 22.93 23.22 22.81 23.11 4,401,802 +0.30(+1.32%)
Mar 21, 2008 22.70 22.86 22.43 22.81 6,519,885 -0.00(-0.00%)
Mar 20, 2008 22.70 22.86 22.43 22.81 6,519,885 +0.18(+0.79%)
Mar 19, 2008 23.41 23.59 22.62 22.63 5,757,052 -0.71(-3.05%)
Mar 18, 2008 23.01 23.36 22.80 23.34 8,371,649 +0.71(+3.15%)
Mar 17, 2008 22.00 22.86 21.83 22.63 7,347,301 +0.40(+1.79%)
Mar 14, 2008 23.08 23.15 21.86 22.23 9,113,123 -0.66(-2.87%)
Mar 13, 2008 23.00 23.02 22.63 22.89 6,634,559 -0.18(-0.77%)
Mar 12, 2008 23.00 23.27 22.94 23.07 5,507,120 +0.16(+0.69%)
Mar 11, 2008 22.76 23.18 22.47 22.91 5,368,026 +0.61(+2.73%)
Mar 10, 2008 22.25 22.52 22.25 22.30 6,255,950 +0.03(+0.15%)
Mar 07, 2008 22.21 22.51 22.08 22.27 6,715,438 -0.07(-0.31%)
Mar 06, 2008 22.99 23.07 22.28 22.34 6,153,837 -0.84(-3.60%)
Mar 05, 2008 22.56 23.17 22.56 23.17 6,077,913 +0.56(+2.48%)
Mar 04, 2008 22.50 22.77 22.43 22.61 4,790,515 -0.05(-0.24%)
Mar 03, 2008 22.49 22.73 22.34 22.67 4,256,300 +0.19(+0.85%)
Feb 29, 2008 23.09 23.09 22.42 22.47 4,556,274 -0.68(-2.96%)
Feb 28, 2008 23.17 23.28 23.05 23.16 4,877,946 -0.16(-0.70%)
Feb 27, 2008 23.58 23.68 23.23 23.32 5,857,003 -0.25(-1.07%)
Feb 26, 2008 23.38 23.71 23.32 23.58 4,631,479 +0.13(+0.55%)
Feb 25, 2008 23.25 23.48 23.01 23.45 5,913,266 +0.25(+1.09%)
Feb 22, 2008 22.93 23.22 22.65 23.19 3,344,213 +0.33(+1.44%)
Feb 21, 2008 23.33 23.33 22.82 22.86 3,821,456 -0.34(-1.45%)
Feb 20, 2008 23.00 23.28 22.83 23.20 3,263,653 +0.04(+0.18%)
Feb 19, 2008 23.16 23.37 22.94 23.16 3,757,606 +0.22(+0.96%)
Feb 18, 2008 23.10 23.17 22.71 22.94 0 +0.00(+0.00%)
Feb 15, 2008 23.10 23.17 22.71 22.94 4,300,272 -0.27(-1.18%)
Feb 14, 2008 23.50 23.64 23.16 23.21 5,488,486 -0.09(-0.38%)
Feb 13, 2008 23.27 23.37 22.85 23.30 6,335,349 +0.62(+2.75%)
Feb 12, 2008 22.08 22.80 22.08 22.68 4,576,327 +0.66(+3.02%)
Feb 11, 2008 22.40 22.40 21.84 22.02 4,394,152 -0.34(-1.53%)
Feb 08, 2008 21.94 22.50 21.89 22.36 6,153,021 +0.26(+1.18%)
Feb 07, 2008 22.19 22.31 21.84 22.10 6,153,459 -0.16(-0.74%)
Feb 06, 2008 22.17 22.47 22.04 22.26 6,697,064 +0.20(+0.90%)
Feb 05, 2008 22.49 22.64 22.06 22.06 6,305,815 -0.79(-3.45%)
Feb 04, 2008 22.69 22.90 22.43 22.85 3,997,359 +0.16(+0.72%)
Feb 01, 2008 22.22 22.75 22.17 22.69 4,484,516 +0.50(+2.25%)
Jan 31, 2008 21.32 22.32 21.21 22.19 6,698,224 +0.57(+2.66%)
Jan 30, 2008 21.46 22.04 21.42 21.61 4,384,312 +0.05(+0.25%)
Jan 29, 2008 21.54 21.62 21.40 21.56 3,396,166 +0.10(+0.48%)
Jan 28, 2008 20.98 21.53 20.98 21.45 4,071,701 +0.27(+1.26%)
Jan 25, 2008 21.27 21.36 20.94 21.19 5,374,470 +0.15(+0.72%)
Jan 24, 2008 20.84 21.16 20.39 21.04 8,784,074 +0.14(+0.69%)
Jan 23, 2008 19.41 20.91 19.19 20.89 9,280,897 +0.94(+4.70%)
Jan 22, 2008 19.52 20.24 18.87 19.95 8,185,166 -0.57(-2.77%)
Jan 21, 2008 21.06 21.13 20.45 20.52 0 +0.00(+0.00%)
Jan 18, 2008 21.06 21.13 20.45 20.52 7,566,457 -0.44(-2.09%)
Jan 17, 2008 21.63 21.90 20.95 20.96 5,016,239 -0.68(-3.13%)
Jan 16, 2008 21.64 21.84 21.41 21.64 6,012,119 -0.14(-0.63%)
Jan 15, 2008 21.86 22.07 21.61 21.78 6,041,870 -0.31(-1.43%)
Jan 14, 2008 21.51 22.30 21.37 22.09 5,700,110 +0.71(+3.33%)
Jan 11, 2008 21.43 21.54 21.32 21.38 6,619,332 -0.28(-1.30%)
Jan 10, 2008 21.21 21.81 21.15 21.66 5,266,707 +0.33(+1.54%)
Jan 09, 2008 21.54 21.73 21.13 21.33 6,581,446 -0.39(-1.80%)
Jan 08, 2008 21.70 21.94 21.49 21.72 7,119,839 +0.11(+0.51%)
Jan 07, 2008 21.34 22.06 21.34 21.61 7,343,805 +0.36(+1.67%)
Jan 04, 2008 22.12 22.30 21.15 21.26 9,065,383 -0.83(-3.75%)
Jan 03, 2008 22.11 22.35 21.75 22.08 4,677,346 +0.00(+0.00%)
Jan 02, 2008 22.52 22.54 22.01 22.08 4,469,611 -0.28(-1.25%)
Jan 01, 2008 22.62 22.64 22.29 22.36 0 +0.00(+0.00%)
Dec 31, 2007 22.62 22.64 22.29 22.36 3,886,175 -0.38(-1.66%)
Dec 28, 2007 22.85 22.95 22.60 22.74 2,864,801 -0.06(-0.27%)
Dec 27, 2007 22.88 22.96 22.75 22.80 2,112,990 -0.26(-1.13%)
Dec 26, 2007 22.86 23.20 22.76 23.06 2,059,331 -0.07(-0.30%)
Dec 24, 2007 23.03 23.28 22.91 23.13 1,307,221 +0.08(+0.33%)
Dec 21, 2007 22.89 23.08 22.54 23.06 7,446,067 +0.38(+1.69%)
Dec 20, 2007 22.71 22.78 22.52 22.67 5,733,492 +0.10(+0.46%)
Dec 19, 2007 23.38 23.38 22.48 22.57 4,786,240 -0.59(-2.54%)
Dec 18, 2007 22.63 23.45 22.63 23.16 5,280,877 +0.64(+2.86%)
Dec 17, 2007 22.65 22.76 22.32 22.51 4,454,265 -0.26(-1.14%)
Dec 14, 2007 23.07 23.32 22.74 22.77 3,806,659 -0.58(-2.49%)
Dec 13, 2007 23.71 23.71 23.14 23.36 4,591,283 -0.42(-1.76%)
Dec 12, 2007 24.24 24.30 23.56 23.77 5,218,270 +0.24(+1.02%)
Dec 11, 2007 24.01 24.05 23.53 23.53 3,285,412 -0.49(-2.02%)
Dec 10, 2007 23.58 24.10 23.51 24.02 3,747,278 +0.46(+1.95%)
Dec 07, 2007 23.69 23.98 23.45 23.56 2,520,944 -0.14(-0.58%)
Dec 06, 2007 23.11 23.73 23.11 23.70 2,383,020 +0.51(+2.18%)
Dec 05, 2007 23.60 23.60 23.01 23.19 3,817,970 -0.15(-0.65%)
Dec 04, 2007 23.49 23.73 23.31 23.34 3,205,482 -0.18(-0.79%)
Dec 03, 2007 23.74 23.74 23.40 23.53 2,819,448 +0.03(+0.15%)
Nov 30, 2007 23.34 23.66 23.27 23.49 4,382,705 +0.38(+1.66%)
Nov 29, 2007 23.73 23.88 23.02 23.11 5,880,636 -0.74(-3.10%)
Nov 28, 2007 23.64 24.07 23.40 23.85 5,335,957 +0.34(+1.46%)
Nov 27, 2007 23.14 23.53 22.90 23.51 6,465,476 +0.53(+2.29%)
Nov 26, 2007 23.34 23.66 22.94 22.98 5,091,646 -0.31(-1.35%)
Nov 23, 2007 23.23 23.49 23.16 23.30 1,909,483 +0.17(+0.74%)
Nov 21, 2007 23.04 23.38 22.90 23.12 5,237,584 -0.06(-0.27%)
Nov 20, 2007 23.34 23.45 22.82 23.19 10,033,825 -0.07(-0.29%)
Nov 19, 2007 23.41 23.58 23.21 23.25 5,599,095 -0.26(-1.11%)
Nov 16, 2007 23.68 23.76 23.30 23.51 5,355,747 -0.05(-0.23%)
Nov 15, 2007 23.66 23.95 23.40 23.57 5,459,797 -0.23(-0.98%)
Nov 14, 2007 24.13 24.52 23.75 23.80 6,305,790 -0.23(-0.97%)
Nov 13, 2007 23.19 24.06 23.19 24.03 5,796,231 +1.00(+4.34%)
Nov 12, 2007 22.86 23.51 22.75 23.04 6,150,368 +0.11(+0.48%)
Nov 09, 2007 23.40 23.58 22.88 22.93 11,792,136 -0.84(-3.54%)
Nov 08, 2007 23.60 23.95 23.43 23.77 4,862,123 +0.19(+0.81%)
Nov 07, 2007 24.42 24.42 23.53 23.58 3,971,718 -0.90(-3.66%)
Nov 06, 2007 24.39 24.58 23.99 24.47 3,168,085 -0.01(-0.06%)
Nov 05, 2007 24.55 24.64 24.21 24.49 4,270,383 -0.08(-0.33%)
Nov 02, 2007 24.36 24.72 24.21 24.57 3,594,935 +0.21(+0.84%)
Nov 01, 2007 24.92 25.12 24.30 24.36 6,232,010 -0.55(-2.20%)
Oct 31, 2007 24.68 24.96 24.36 24.91 5,867,389 +0.37(+1.51%)
Oct 30, 2007 24.81 24.88 24.49 24.54 5,491,228 -0.37(-1.48%)
Oct 29, 2007 24.82 25.17 24.66 24.91 6,331,346 +0.26(+1.06%)
Oct 26, 2007 25.70 25.70 23.40 24.65 18,679,482 -2.07(-7.74%)
Oct 25, 2007 26.66 26.72 25.86 26.72 4,791,640 +0.18(+0.70%)
Oct 24, 2007 26.23 26.55 25.95 26.53 3,665,598 +0.30(+1.15%)
Oct 23, 2007 26.09 26.37 25.89 26.23 3,195,400 +0.24(+0.92%)
Oct 22, 2007 25.84 26.16 25.75 25.99 3,297,220 -0.03(-0.13%)
Oct 19, 2007 25.89 26.29 25.88 26.03 5,258,811 -0.06(-0.24%)
Oct 18, 2007 25.95 26.20 25.81 26.09 3,096,941 +0.07(+0.26%)
Oct 17, 2007 26.11 26.23 25.77 26.02 2,377,194 +0.16(+0.61%)
Oct 16, 2007 26.21 26.27 25.68 25.86 3,072,107 -0.36(-1.36%)
Oct 15, 2007 26.44 26.54 26.09 26.22 2,103,875 -0.16(-0.62%)
Oct 12, 2007 26.27 26.46 26.05 26.38 2,431,683 +0.08(+0.31%)
Oct 11, 2007 26.31 27.00 26.19 26.30 2,750,434 -0.01(-0.05%)
Oct 10, 2007 26.52 26.77 26.25 26.31 3,019,810 -0.24(-0.90%)
Oct 09, 2007 26.44 26.62 26.33 26.55 1,976,783 +0.16(+0.60%)
Oct 08, 2007 26.31 26.50 26.27 26.40 1,382,813 +0.08(+0.31%)
Oct 05, 2007 26.38 26.42 26.03 26.31 2,760,806 +0.14(+0.52%)
Oct 04, 2007 26.17 26.23 25.93 26.18 2,002,494 +0.24(+0.92%)
Oct 03, 2007 25.88 26.07 25.84 25.94 3,079,996 -0.12(-0.45%)
Oct 02, 2007 26.12 26.12 25.78 26.05 2,894,617 -0.10(-0.39%)
Oct 01, 2007 25.91 26.29 25.83 26.16 3,090,952 +0.32(+1.25%)
Sep 28, 2007 25.95 26.07 25.69 25.83 3,491,947 -0.09(-0.34%)
Sep 27, 2007 26.26 26.27 25.75 25.92 2,957,579 -0.29(-1.10%)
Sep 26, 2007 26.18 26.40 26.09 26.21 2,733,197 +0.15(+0.58%)
Sep 25, 2007 25.90 26.12 25.73 26.06 3,015,573 +0.14(+0.53%)
Sep 24, 2007 26.05 26.23 25.84 25.92 3,330,088 -0.16(-0.60%)
Sep 21, 2007 26.42 26.42 25.89 26.08 4,964,894 -0.14(-0.55%)
Sep 20, 2007 26.64 26.79 26.17 26.23 3,459,517 -0.41(-1.54%)
Sep 19, 2007 26.04 26.78 25.86 26.64 4,025,439 +0.75(+2.91%)
Sep 18, 2007 25.60 25.89 25.18 25.88 3,530,367 +0.55(+2.16%)
Sep 17, 2007 25.16 25.46 25.08 25.34 2,181,298 +0.09(+0.35%)
Sep 14, 2007 25.53 25.53 25.07 25.25 2,605,813 -0.29(-1.13%)
Sep 13, 2007 25.75 25.89 25.48 25.53 2,353,821 +0.01(+0.03%)
Sep 12, 2007 25.55 25.71 25.46 25.53 2,125,203 -0.08(-0.29%)
Sep 11, 2007 25.53 25.67 25.27 25.60 1,735,163 +0.31(+1.25%)
Sep 10, 2007 25.46 25.69 25.03 25.29 2,255,654 -0.10(-0.38%)
Sep 07, 2007 25.76 25.86 25.33 25.38 2,522,546 -0.50(-1.93%)
Sep 06, 2007 25.41 25.94 25.41 25.88 2,978,176 +0.42(+1.67%)
Sep 05, 2007 25.67 25.75 25.41 25.46 2,619,106 -0.44(-1.72%)
Sep 04, 2007 25.60 26.05 25.60 25.90 2,740,793 +0.12(+0.45%)
Aug 31, 2007 25.76 25.91 25.48 25.79 3,199,637 +0.36(+1.43%)
Aug 30, 2007 25.36 25.67 25.21 25.42 1,866,199 -0.29(-1.14%)
Aug 29, 2007 24.94 25.73 24.88 25.72 3,275,600 +0.88(+3.53%)
Aug 28, 2007 25.30 25.65 24.82 24.84 3,463,023 -0.66(-2.58%)
Aug 27, 2007 25.64 25.90 25.47 25.50 1,990,077 -0.23(-0.90%)
Aug 24, 2007 25.62 25.89 25.47 25.73 3,061,881 +0.17(+0.67%)
Aug 23, 2007 25.72 25.97 25.33 25.56 3,209,863 -0.16(-0.61%)
Aug 22, 2007 25.16 25.79 25.07 25.72 3,752,850 +0.64(+2.57%)
Aug 21, 2007 25.03 25.25 24.77 25.07 2,611,802 +0.17(+0.69%)
Aug 20, 2007 24.73 25.03 24.42 24.90 3,503,926 +0.26(+1.06%)
Aug 17, 2007 24.72 25.29 22.18 24.64 6,608,026 +0.42(+1.75%)
Aug 16, 2007 23.74 24.37 23.23 24.22 9,290,824 +0.06(+0.25%)
Aug 15, 2007 24.86 25.29 24.07 24.16 4,900,076 -0.79(-3.18%)
Aug 14, 2007 25.48 25.53 24.90 24.95 4,304,602 -0.55(-2.15%)
Aug 13, 2007 24.68 26.17 24.65 25.50 8,328,289 +0.83(+3.36%)
Aug 10, 2007 24.20 24.92 23.43 24.67 10,015,957 +0.38(+1.58%)
Aug 09, 2007 25.77 25.88 24.08 24.29 11,862,124 -1.37(-5.34%)
Aug 08, 2007 25.57 25.70 24.40 25.66 10,936,687 +0.20(+0.78%)
Aug 07, 2007 26.22 26.31 25.08 25.46 5,877,562 -0.23(-0.88%)
Aug 06, 2007 26.22 26.22 25.47 25.68 6,212,423 -0.44(-1.70%)
Aug 03, 2007 26.37 26.45 26.13 26.13 5,380,293 -0.32(-1.22%)
Aug 02, 2007 27.03 27.03 26.05 26.45 3,963,034 -0.03(-0.13%)
Aug 01, 2007 26.56 26.88 25.96 26.49 7,491,774 +0.45(+1.74%)
Jul 31, 2007 26.87 27.96 25.92 26.03 10,615,622 +0.37(+1.44%)
Jul 30, 2007 25.67 25.80 25.35 25.66 4,911,106 +0.09(+0.35%)
Jul 27, 2007 25.69 26.22 25.42 25.57 6,629,323 -0.31(-1.19%)
Jul 26, 2007 27.42 27.79 25.53 25.88 9,183,179 -1.30(-4.78%)
Jul 25, 2007 27.38 27.90 26.70 27.18 3,630,858 +0.13(+0.48%)
Jul 24, 2007 27.01 28.20 27.00 27.05 3,875,166 -0.53(-1.94%)
Jul 23, 2007 26.76 27.85 26.76 27.59 4,704,676 +0.51(+1.90%)
Jul 20, 2007 26.72 27.72 26.65 27.07 6,719,048 -0.18(-0.65%)
Jul 19, 2007 27.20 27.40 27.07 27.25 2,711,138 +0.29(+1.07%)
Jul 18, 2007 26.90 27.00 26.48 26.96 3,798,729 -0.08(-0.28%)
Jul 17, 2007 26.96 27.18 26.89 27.04 2,338,337 +0.03(+0.13%)
Jul 16, 2007 27.03 27.23 26.92 27.01 1,998,447 -0.17(-0.63%)
Jul 13, 2007 26.97 27.31 26.83 27.18 1,948,749 +0.23(+0.86%)
Jul 12, 2007 26.46 26.94 26.36 26.94 3,551,352 +0.43(+1.63%)
Jul 11, 2007 26.38 26.56 26.31 26.51 2,472,053 +0.16(+0.60%)
Jul 10, 2007 26.90 27.03 26.25 26.36 5,122,426 -0.74(-2.73%)
Jul 09, 2007 27.14 27.20 26.98 27.09 2,963,665 -0.02(-0.08%)
Jul 06, 2007 27.07 27.23 26.70 27.11 2,588,359 +0.12(+0.43%)
Jul 05, 2007 27.27 27.34 26.88 27.00 2,351,525 -0.21(-0.76%)
Jul 03, 2007 26.80 27.38 26.68 27.20 1,935,296 +0.00(+0.00%)
Jul 02, 2007 26.94 27.21 26.74 27.20 3,058,177 +0.47(+1.77%)
Jun 29, 2007 26.83 27.03 26.62 26.73 3,238,416 -0.07(-0.26%)
Jun 28, 2007 26.62 27.01 26.48 26.80 3,106,819 +0.22(+0.82%)
Jun 27, 2007 26.49 26.70 26.28 26.58 3,866,648 -0.12(-0.46%)
Jun 26, 2007 26.62 27.03 26.57 26.70 3,674,560 +0.26(+0.98%)
Jun 25, 2007 26.87 27.04 26.32 26.44 2,685,602 -0.36(-1.35%)
Jun 22, 2007 27.24 27.24 26.78 26.81 3,909,012 -0.42(-1.53%)
Jun 21, 2007 27.07 27.22 26.79 27.22 2,476,311 +0.16(+0.58%)
Jun 20, 2007 27.11 27.33 26.81 27.07 3,170,128 +0.08(+0.28%)
Jun 19, 2007 26.85 27.03 26.70 26.99 2,226,438 +0.05(+0.20%)
Jun 18, 2007 27.04 27.18 26.90 26.94 2,447,752 -0.08(-0.30%)
Jun 15, 2007 26.88 27.11 26.84 27.02 4,664,257 +0.24(+0.89%)
Jun 14, 2007 26.77 27.11 26.70 26.78 2,821,138 -0.04(-0.15%)
Jun 13, 2007 26.36 26.84 26.16 26.82 4,110,459 +0.54(+2.06%)
Jun 12, 2007 26.77 26.80 26.28 26.28 3,357,260 -0.51(-1.92%)
Jun 11, 2007 26.68 26.89 26.40 26.79 2,941,524 +0.02(+0.08%)
Jun 08, 2007 26.53 26.77 26.26 26.77 3,277,060 +0.16(+0.62%)
Jun 07, 2007 27.05 27.55 26.60 26.61 4,509,117 -0.62(-2.26%)
Jun 06, 2007 27.34 27.38 27.11 27.22 3,761,333 -0.07(-0.25%)
Jun 05, 2007 27.92 27.92 27.04 27.29 3,650,592 -0.06(-0.23%)
Jun 04, 2007 27.38 27.62 27.04 27.35 5,457,629 +0.18(+0.65%)
Jun 01, 2007 26.76 27.18 26.63 27.18 4,976,799 +0.71(+2.66%)
May 31, 2007 26.57 26.64 26.39 26.47 5,474,341 -0.27(-1.00%)
May 30, 2007 26.77 26.88 26.70 26.74 4,521,680 -0.16(-0.59%)
May 29, 2007 26.88 27.00 26.64 26.90 2,445,415 +0.24(+0.90%)
May 25, 2007 26.50 26.85 26.42 26.66 2,061,657 +0.33(+1.25%)
May 24, 2007 27.18 27.03 26.31 26.33 3,717,352 -0.60(-2.21%)
May 23, 2007 26.80 27.09 26.77 26.92 3,104,976 +0.18(+0.69%)
May 22, 2007 26.70 26.94 26.57 26.74 2,636,052 +0.10(+0.39%)
May 21, 2007 26.49 26.70 26.49 26.64 2,687,766 +0.18(+0.67%)
May 18, 2007 26.34 26.49 26.12 26.46 3,596,250 +0.19(+0.73%)
May 17, 2007 26.31 26.36 26.17 26.27 1,845,601 -0.08(-0.29%)
May 16, 2007 26.06 26.42 25.97 26.34 2,524,299 +0.28(+1.08%)
May 15, 2007 26.46 26.51 26.03 26.06 3,447,246 -0.37(-1.40%)
May 14, 2007 26.51 26.66 26.38 26.43 3,077,293 -0.08(-0.31%)
May 11, 2007 26.33 26.51 26.32 26.51 2,945,198 +0.23(+0.89%)
May 10, 2007 26.36 26.46 26.16 26.28 4,683,937 -0.04(-0.16%)
May 09, 2007 25.42 26.42 25.99 26.32 2,979,199 +0.32(+1.24%)
May 08, 2007 26.15 26.17 25.93 26.00 2,777,313 -0.18(-0.71%)
May 07, 2007 26.00 26.34 25.99 26.18 2,372,082 +0.17(+0.66%)
May 04, 2007 26.15 26.29 25.88 26.01 3,810,788 -0.16(-0.63%)
May 03, 2007 25.93 26.18 25.81 26.18 3,452,797 +0.40(+1.57%)
May 02, 2007 25.67 25.89 25.51 25.77 5,017,305 +0.09(+0.35%)
May 01, 2007 25.57 26.04 25.55 25.68 6,734,971 +0.08(+0.29%)
Apr 30, 2007 26.03 26.05 25.56 25.61 5,757,772 -0.49(-1.89%)
Apr 27, 2007 25.16 26.18 25.16 26.10 11,983,795 +1.90(+7.86%)
Apr 26, 2007 24.36 24.42 24.16 24.20 5,019,528 -0.04(-0.17%)
Apr 25, 2007 24.23 24.47 24.13 24.24 4,475,216 +0.11(+0.45%)
Apr 24, 2007 24.64 24.93 24.01 24.13 4,932,983 -0.22(-0.90%)
Apr 23, 2007 24.13 24.45 24.08 24.35 4,927,827 +0.49(+2.07%)
Apr 20, 2007 24.14 24.14 23.82 23.86 4,530,212 +0.07(+0.29%)
Apr 19, 2007 24.35 24.35 23.66 23.79 3,513,487 -0.18(-0.77%)
Apr 18, 2007 23.57 24.13 23.53 23.97 5,111,830 +0.38(+1.62%)
Apr 17, 2007 23.50 23.61 23.43 23.59 5,539,029 +0.11(+0.47%)
Apr 16, 2007 23.31 23.58 23.30 23.48 5,141,301 +0.22(+0.94%)
Apr 13, 2007 23.72 23.72 23.23 23.26 5,784,150 -0.12(-0.53%)
Apr 12, 2007 24.04 24.04 23.34 23.38 6,162,550 -0.09(-0.38%)
Apr 11, 2007 23.71 23.79 23.21 23.47 6,909,925 -0.23(-0.98%)
Apr 10, 2007 23.51 23.75 23.36 23.71 5,891,932 +0.14(+0.58%)
Apr 09, 2007 23.76 23.84 23.55 23.57 4,699,156 -0.07(-0.29%)
Apr 05, 2007 23.89 23.90 23.55 23.64 3,443,733 -0.14(-0.58%)
Apr 04, 2007 23.96 24.03 23.74 23.77 3,715,529 -0.18(-0.74%)
Apr 03, 2007 23.91 24.05 23.60 23.95 3,991,110 +0.23(+0.98%)
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.