Waste Management (NY: WM )

141.20 USD -2.06 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 34.35 34.57 34.09 34.43 1,910,172 -0.01(-0.03%)
Mar 30, 2010 34.63 34.64 34.32 34.44 1,705,062 -0.11(-0.32%)
Mar 29, 2010 34.59 34.75 34.34 34.55 1,697,094 +0.12(+0.35%)
Mar 26, 2010 34.31 34.64 34.22 34.43 4,230,198 +0.16(+0.47%)
Mar 25, 2010 34.58 34.58 34.27 34.27 2,169,805 -0.09(-0.26%)
Mar 24, 2010 34.57 34.60 33.99 34.36 2,415,398 -0.33(-0.95%)
Mar 23, 2010 34.42 34.72 34.25 34.69 2,501,745 +0.42(+1.23%)
Mar 22, 2010 34.04 34.30 34.00 34.27 1,962,246 +0.11(+0.32%)
Mar 19, 2010 34.17 34.47 33.98 34.16 4,385,031 +0.06(+0.18%)
Mar 18, 2010 34.04 34.19 33.95 34.10 1,797,894 +0.13(+0.38%)
Mar 17, 2010 34.00 34.17 33.88 33.97 1,658,225 +0.09(+0.27%)
Mar 16, 2010 33.79 33.99 33.68 33.88 2,194,870 +0.18(+0.53%)
Mar 15, 2010 33.40 33.73 33.40 33.70 2,090,708 +0.28(+0.84%)
Mar 12, 2010 33.45 33.51 33.15 33.42 1,906,673 -0.03(-0.09%)
Mar 11, 2010 33.45 33.47 33.11 33.45 2,142,481 -0.04(-0.12%)
Mar 10, 2010 33.54 33.59 33.27 33.49 2,410,897 -0.13(-0.39%)
Mar 09, 2010 33.58 33.64 33.34 33.62 1,929,809 +0.02(+0.06%)
Mar 08, 2010 33.94 33.94 33.55 33.60 1,645,011 -0.26(-0.77%)
Mar 05, 2010 33.64 33.86 33.54 33.86 1,624,926 +0.39(+1.17%)
Mar 04, 2010 33.50 33.66 33.31 33.47 1,389,857 -0.03(-0.09%)
Mar 03, 2010 33.52 33.76 33.34 33.50 1,579,263 -0.01(-0.03%)
Mar 02, 2010 33.49 33.63 33.40 33.51 1,690,030 +0.14(+0.42%)
Mar 01, 2010 33.04 33.45 33.01 33.37 2,404,829 +0.35(+1.06%)
Feb 26, 2010 33.04 33.14 32.79 33.02 1,879,754 -0.01(-0.03%)
Feb 25, 2010 32.64 33.03 32.42 33.03 2,507,117 +0.13(+0.39%)
Feb 24, 2010 32.73 32.99 32.51 32.90 3,163,485 +0.28(+0.86%)
Feb 23, 2010 32.94 33.28 32.54 32.62 2,547,530 -0.74(-2.22%)
Feb 22, 2010 33.51 33.51 33.21 33.36 1,395,910 -0.02(-0.06%)
Feb 19, 2010 32.81 33.48 32.63 33.38 2,581,165 +0.48(+1.46%)
Feb 18, 2010 32.90 33.08 32.67 32.90 2,765,766 -0.10(-0.30%)
Feb 17, 2010 33.09 33.20 32.84 33.00 2,075,042 +0.10(+0.30%)
Feb 16, 2010 32.49 33.09 32.40 32.90 2,948,455 +1.07(+3.36%)
Feb 12, 2010 31.69 31.83 31.83 31.83 3,396,800 -0.10(-0.31%)
Feb 11, 2010 31.73 31.99 31.30 31.93 2,636,183 +0.01(+0.03%)
Feb 10, 2010 32.06 32.14 31.56 31.92 1,374,005 -0.14(-0.44%)
Feb 09, 2010 31.66 32.17 31.56 32.06 2,018,014 +0.66(+2.10%)
Feb 08, 2010 31.87 31.95 31.40 31.40 1,737,654 -0.42(-1.32%)
Feb 05, 2010 31.74 32.12 31.37 31.82 2,663,572 +0.01(+0.03%)
Feb 04, 2010 32.28 32.44 31.73 31.81 2,477,505 -0.66(-2.03%)
Feb 03, 2010 32.43 32.57 32.21 32.47 1,071,169 -0.04(-0.12%)
Feb 02, 2010 32.18 32.62 32.14 32.51 1,881,077 +0.26(+0.81%)
Feb 01, 2010 32.20 32.46 31.83 32.25 1,834,228 +0.20(+0.62%)
Jan 29, 2010 32.34 32.52 31.95 32.05 2,373,688 -0.06(-0.19%)
Jan 28, 2010 32.73 32.73 31.83 32.11 2,761,328 -0.47(-1.44%)
Jan 27, 2010 32.51 32.74 32.14 32.58 1,873,647 +0.02(+0.06%)
Jan 26, 2010 32.53 32.91 32.26 32.56 1,752,672 -0.08(-0.25%)
Jan 25, 2010 33.11 33.11 32.60 32.64 1,669,683 -0.22(-0.67%)
Jan 22, 2010 33.13 33.58 32.83 32.86 2,825,666 -0.24(-0.73%)
Jan 21, 2010 33.70 33.99 33.03 33.10 3,303,894 -0.62(-1.84%)
Jan 20, 2010 33.65 33.75 33.02 33.72 3,236,443 -0.20(-0.59%)
Jan 19, 2010 33.26 33.93 33.18 33.92 3,002,191 +0.67(+2.02%)
Jan 15, 2010 34.36 33.25 33.25 33.25 4,103,700 -1.19(-3.46%)
Jan 14, 2010 34.71 34.75 34.32 34.44 2,481,604 -0.36(-1.03%)
Jan 13, 2010 34.87 35.00 34.66 34.80 1,958,147 -0.08(-0.23%)
Jan 12, 2010 34.59 34.90 34.30 34.88 2,191,874 +0.21(+0.61%)
Jan 11, 2010 34.36 34.72 34.28 34.67 1,731,649 +0.43(+1.26%)
Jan 08, 2010 33.92 34.33 33.67 34.24 1,451,837 +0.16(+0.47%)
Jan 07, 2010 33.94 34.12 33.82 34.08 1,406,678 +0.08(+0.24%)
Jan 06, 2010 33.87 34.15 33.78 34.00 1,636,639 -0.01(-0.03%)
Jan 05, 2010 34.22 34.22 33.78 34.01 2,961,628 -0.15(-0.44%)
Jan 04, 2010 34.01 34.26 33.87 34.16 2,058,727 +0.35(+1.04%)
Dec 31, 2009 34.04 33.81 33.81 33.81 1,347,000 -0.18(-0.53%)
Dec 30, 2009 34.00 34.18 33.82 33.99 1,167,895 -0.11(-0.32%)
Dec 29, 2009 33.93 34.15 33.80 34.10 1,569,220 +0.16(+0.47%)
Dec 28, 2009 33.81 33.95 33.65 33.94 1,597,903 +0.18(+0.53%)
Dec 24, 2009 33.77 33.95 33.75 33.76 539,634 +0.10(+0.30%)
Dec 23, 2009 33.17 33.71 33.00 33.66 2,105,107 +0.67(+2.03%)
Dec 22, 2009 33.03 33.21 32.81 32.99 1,056,252 -0.13(-0.39%)
Dec 21, 2009 33.17 33.76 32.81 33.12 2,402,998 +0.13(+0.39%)
Dec 18, 2009 32.97 33.19 32.75 32.99 4,291,577 +0.28(+0.86%)
Dec 17, 2009 32.74 33.06 32.48 32.71 2,718,092 -0.21(-0.64%)
Dec 16, 2009 33.14 33.27 32.76 32.92 2,738,368 -0.12(-0.36%)
Dec 15, 2009 33.32 33.41 32.90 33.04 2,086,059 -0.44(-1.31%)
Dec 14, 2009 33.58 33.60 33.29 33.48 1,472,287 +0.27(+0.81%)
Dec 11, 2009 33.32 33.59 32.95 33.21 1,793,306 -0.15(-0.45%)
Dec 10, 2009 33.26 33.36 33.03 33.36 1,981,930 +0.15(+0.45%)
Dec 09, 2009 33.19 33.50 32.98 33.21 1,605,045 +0.04(+0.12%)
Dec 08, 2009 33.57 33.64 32.85 33.17 1,593,224 -0.62(-1.83%)
Dec 07, 2009 33.49 33.94 33.39 33.79 1,335,539 +0.23(+0.69%)
Dec 04, 2009 33.50 33.85 33.13 33.56 1,772,662 +0.51(+1.54%)
Dec 03, 2009 33.19 33.71 33.02 33.05 1,632,952 -0.15(-0.45%)
Dec 02, 2009 33.22 33.50 32.84 33.20 1,854,049 +0.00(+0.00%)
Dec 01, 2009 32.89 33.40 32.89 33.20 1,551,554 +0.36(+1.10%)
Nov 30, 2009 32.91 32.99 32.54 32.84 1,861,150 -0.22(-0.67%)
Nov 27, 2009 32.88 33.34 32.75 33.06 840,969 -0.40(-1.20%)
Nov 25, 2009 33.64 33.66 33.27 33.46 1,483,797 +0.39(+1.18%)
Nov 24, 2009 33.21 33.58 32.93 33.07 1,950,384 -0.21(-0.63%)
Nov 23, 2009 32.91 33.60 32.83 33.28 2,410,472 +0.98(+3.03%)
Nov 20, 2009 32.13 32.42 32.02 32.30 1,525,541 +0.13(+0.40%)
Nov 19, 2009 32.45 32.64 32.00 32.17 1,769,133 -0.62(-1.89%)
Nov 18, 2009 33.12 33.12 32.63 32.79 1,345,043 -0.33(-1.00%)
Nov 17, 2009 32.81 33.14 32.70 33.12 1,770,096 +0.33(+1.01%)
Nov 16, 2009 32.19 32.98 32.19 32.79 2,143,293 +0.61(+1.90%)
Nov 13, 2009 32.21 32.58 31.94 32.18 2,387,216 +0.21(+0.66%)
Nov 12, 2009 32.40 32.49 31.91 31.97 2,034,540 -0.46(-1.42%)
Nov 11, 2009 32.78 33.07 32.22 32.43 2,445,272 -0.19(-0.58%)
Nov 10, 2009 32.40 32.71 32.23 32.62 1,713,575 +0.13(+0.40%)
Nov 09, 2009 31.78 32.51 31.70 32.49 1,923,319 +0.85(+2.69%)
Nov 06, 2009 31.51 31.66 31.17 31.64 1,463,387 +0.34(+1.09%)
Nov 05, 2009 30.66 31.61 30.65 31.30 2,385,078 +0.64(+2.09%)
Nov 04, 2009 30.60 31.08 30.37 30.66 2,098,756 +0.18(+0.59%)
Nov 03, 2009 30.68 30.85 30.17 30.48 2,009,338 -0.21(-0.68%)
Nov 02, 2009 29.88 30.77 29.75 30.69 2,452,487 +0.81(+2.71%)
Oct 30, 2009 30.72 31.16 29.77 29.88 3,125,360 -0.89(-2.89%)
Oct 29, 2009 30.74 30.97 30.20 30.77 2,100,834 +0.15(+0.49%)
Oct 28, 2009 31.05 31.19 30.55 30.62 2,410,877 -0.45(-1.45%)
Oct 27, 2009 30.60 31.24 30.52 31.07 1,579,933 +0.44(+1.44%)
Oct 26, 2009 30.96 31.41 30.33 30.63 2,404,585 -0.30(-0.97%)
Oct 23, 2009 31.10 31.26 30.89 30.93 1,813,772 -0.55(-1.75%)
Oct 22, 2009 31.12 31.55 30.80 31.48 2,072,434 +0.39(+1.25%)
Oct 21, 2009 30.86 31.57 30.78 31.09 2,175,366 +0.13(+0.42%)
Oct 20, 2009 30.90 31.02 30.87 30.96 1,861,575 -0.29(-0.93%)
Oct 19, 2009 31.27 31.29 30.90 31.25 2,112,472 +0.03(+0.10%)
Oct 16, 2009 31.09 31.38 30.80 31.22 2,547,273 -0.41(-1.30%)
Oct 15, 2009 29.78 31.70 29.78 31.63 6,584,217 +1.69(+5.64%)
Oct 14, 2009 29.20 30.00 29.05 29.94 3,945,865 +0.97(+3.35%)
Oct 13, 2009 28.75 29.05 28.70 28.97 2,379,261 +0.24(+0.84%)
Oct 12, 2009 28.80 28.96 28.65 28.73 1,800,079 +0.09(+0.31%)
Oct 09, 2009 28.65 28.82 28.60 28.64 2,080,268 -0.04(-0.14%)
Oct 08, 2009 28.62 28.81 28.51 28.68 2,225,853 +0.29(+1.02%)
Oct 07, 2009 28.63 28.89 28.28 28.39 3,042,189 -0.39(-1.36%)
Oct 06, 2009 29.11 29.17 28.76 28.78 2,843,141 -0.14(-0.48%)
Oct 05, 2009 29.28 29.28 28.64 28.92 1,999,035 -0.23(-0.79%)
Oct 02, 2009 28.85 29.25 28.85 29.15 2,414,525 +0.17(+0.59%)
Oct 01, 2009 29.56 29.66 28.98 28.98 2,340,232 -0.84(-2.82%)
Sep 30, 2009 30.05 30.08 29.62 29.82 3,271,084 -0.18(-0.60%)
Sep 29, 2009 29.93 30.13 29.71 30.00 2,002,198 +0.24(+0.80%)
Sep 28, 2009 29.43 29.95 29.22 29.76 1,714,285 +0.78(+2.69%)
Sep 25, 2009 29.52 29.64 28.92 28.98 2,112,288 -0.57(-1.93%)
Sep 24, 2009 29.83 29.92 29.45 29.55 2,177,131 -0.29(-0.97%)
Sep 23, 2009 29.99 30.02 29.38 29.84 3,009,029 -0.04(-0.13%)
Sep 22, 2009 30.05 30.18 29.73 29.88 2,750,472 -0.08(-0.27%)
Sep 21, 2009 30.62 30.62 29.85 29.96 2,482,629 -0.79(-2.57%)
Sep 18, 2009 30.09 30.80 29.85 30.75 4,529,828 +0.73(+2.43%)
Sep 17, 2009 30.03 30.54 29.79 30.02 3,018,677 -0.02(-0.06%)
Sep 16, 2009 30.23 30.27 29.90 30.04 2,570,912 -0.06(-0.21%)
Sep 15, 2009 30.66 30.80 30.07 30.10 3,105,298 -0.56(-1.83%)
Sep 14, 2009 29.58 30.67 29.58 30.66 3,430,554 +0.26(+0.86%)
Sep 11, 2009 30.08 30.59 30.08 30.40 2,393,294 +0.32(+1.06%)
Sep 10, 2009 29.94 30.09 29.63 30.08 2,696,217 +0.20(+0.67%)
Sep 09, 2009 29.26 30.10 29.26 29.88 3,499,217 -0.43(-1.42%)
Sep 08, 2009 29.80 30.46 29.30 30.31 2,584,227 +0.23(+0.76%)
Sep 04, 2009 29.67 30.12 29.51 30.08 1,981,289 +0.32(+1.08%)
Sep 03, 2009 29.54 29.79 28.97 29.76 2,149,657 +0.27(+0.92%)
Sep 02, 2009 29.87 29.87 29.20 29.49 2,779,673 -0.37(-1.24%)
Sep 01, 2009 29.94 30.20 29.60 29.86 2,671,886 -0.07(-0.23%)
Aug 31, 2009 29.51 29.93 29.43 29.93 1,684,127 +0.29(+0.98%)
Aug 28, 2009 30.16 30.30 29.42 29.64 2,014,294 -0.41(-1.36%)
Aug 27, 2009 30.28 30.35 29.73 30.05 1,447,796 -0.15(-0.50%)
Aug 26, 2009 29.99 30.30 29.83 30.20 1,277,720 +0.16(+0.53%)
Aug 25, 2009 30.37 30.58 30.02 30.04 1,625,285 -0.20(-0.66%)
Aug 24, 2009 30.08 30.38 30.00 30.24 1,600,044 +0.18(+0.60%)
Aug 21, 2009 30.06 30.35 29.90 30.06 2,395,111 +0.21(+0.70%)
Aug 20, 2009 29.47 29.94 29.22 29.85 1,429,813 +0.47(+1.60%)
Aug 19, 2009 28.76 29.42 28.71 29.38 2,008,095 +0.38(+1.31%)
Aug 18, 2009 29.26 29.58 28.87 29.00 2,723,292 -0.76(-2.55%)
Aug 17, 2009 29.86 30.94 29.64 29.76 1,726,571 -0.47(-1.55%)
Aug 14, 2009 30.60 30.65 30.04 30.23 2,092,095 -0.42(-1.37%)
Aug 13, 2009 30.24 31.66 30.05 30.65 4,217,788 +0.63(+2.10%)
Aug 12, 2009 28.85 30.29 28.66 30.02 4,547,514 +1.17(+4.06%)
Aug 11, 2009 28.76 28.98 28.40 28.85 2,905,532 +0.13(+0.45%)
Aug 10, 2009 28.41 28.75 28.05 28.72 2,050,793 +0.15(+0.53%)
Aug 07, 2009 28.25 28.66 28.13 28.57 2,973,359 +0.56(+2.00%)
Aug 06, 2009 28.74 28.74 27.52 28.01 4,040,896 -0.57(-1.99%)
Aug 05, 2009 28.94 29.25 28.42 28.58 1,652,570 +0.18(+0.64%)
Aug 04, 2009 28.33 28.56 28.16 28.40 2,846,630 +0.00(+0.02%)
Aug 03, 2009 28.27 28.40 27.65 28.39 3,935,750 +0.28(+1.01%)
Jul 31, 2009 28.09 28.54 27.98 28.11 3,981,884 +0.06(+0.21%)
Jul 30, 2009 28.75 29.41 27.85 28.05 7,811,484 -1.43(-4.85%)
Jul 29, 2009 29.25 29.68 29.10 29.48 3,384,845 +0.06(+0.20%)
Jul 28, 2009 29.52 29.92 29.36 29.42 3,712,736 -0.12(-0.41%)
Jul 27, 2009 29.46 29.69 29.27 29.54 2,258,788 +0.15(+0.51%)
Jul 24, 2009 29.31 29.59 28.97 29.39 1,418 -0.13(-0.44%)
Jul 23, 2009 28.91 29.65 28.65 29.52 4,737,439 +0.68(+2.36%)
Jul 22, 2009 27.91 29.13 27.91 28.84 4,620,026 +0.75(+2.67%)
Jul 21, 2009 28.47 28.66 27.90 28.09 2,476,600 -0.15(-0.53%)
Jul 20, 2009 28.26 28.33 28.04 28.24 2,321,629 +0.15(+0.53%)
Jul 17, 2009 28.17 28.20 27.81 28.09 2,572,211 -0.14(-0.50%)
Jul 16, 2009 27.68 28.30 27.57 28.23 2,521,738 +0.52(+1.88%)
Jul 15, 2009 27.59 27.77 27.33 27.71 2,379,348 +0.40(+1.46%)
Jul 14, 2009 27.29 27.34 27.04 27.31 3,002,779 +0.14(+0.52%)
Jul 13, 2009 26.98 27.20 26.92 27.17 2,905,047 +0.30(+1.12%)
Jul 10, 2009 26.67 26.94 26.39 26.87 2,335,024 +0.09(+0.34%)
Jul 09, 2009 26.69 26.90 26.47 26.78 3,006,460 +0.20(+0.75%)
Jul 08, 2009 26.94 27.00 26.31 26.58 4,396,594 -0.31(-1.15%)
Jul 07, 2009 27.32 27.35 26.86 26.89 2,446,458 -0.44(-1.61%)
Jul 06, 2009 27.30 27.74 27.10 27.33 3,259,617 -0.07(-0.26%)
Jul 02, 2009 27.80 27.98 27.37 27.40 2,411,133 -0.63(-2.25%)
Jul 01, 2009 28.26 28.53 27.97 28.03 3,293,259 -0.13(-0.46%)
Jun 30, 2009 28.60 28.60 27.98 28.16 2,818,590 -0.36(-1.26%)
Jun 29, 2009 28.30 28.59 28.19 28.52 3,390,101 +0.26(+0.92%)
Jun 26, 2009 28.19 28.41 27.88 28.26 6,480,736 -0.06(-0.21%)
Jun 25, 2009 28.11 28.45 27.99 28.32 3,400,745 +0.69(+2.50%)
Jun 24, 2009 27.31 27.88 27.17 27.63 3,467,786 +0.47(+1.73%)
Jun 23, 2009 27.65 27.80 27.13 27.16 3,105,535 -0.46(-1.67%)
Jun 22, 2009 28.10 28.50 27.51 27.62 2,967,382 -0.60(-2.13%)
Jun 19, 2009 28.54 28.71 28.09 28.22 3,963,887 -0.07(-0.25%)
Jun 18, 2009 28.16 28.58 27.90 28.29 3,026,329 +0.27(+0.96%)
Jun 17, 2009 27.87 28.35 27.73 28.02 3,899,117 +0.29(+1.05%)
Jun 16, 2009 28.19 28.19 27.54 27.73 3,194,849 -0.50(-1.75%)
Jun 15, 2009 28.37 28.58 27.91 28.23 2,788,469 -0.38(-1.31%)
Jun 12, 2009 28.48 28.67 28.19 28.60 2,111,465 +0.04(+0.14%)
Jun 11, 2009 28.19 28.88 28.16 28.56 2,444,913 +0.45(+1.60%)
Jun 10, 2009 28.00 28.20 27.80 28.11 3,047,993 +0.28(+1.01%)
Jun 09, 2009 28.02 28.06 27.63 27.83 2,416,479 -0.13(-0.46%)
Jun 08, 2009 28.09 28.19 27.59 27.96 3,504,995 -0.32(-1.13%)
Jun 05, 2009 28.65 28.83 28.21 28.28 3,476,186 -0.21(-0.74%)
Jun 04, 2009 28.73 28.89 28.37 28.49 3,191,633 -0.20(-0.70%)
Jun 03, 2009 28.50 28.75 28.31 28.69 3,045,438 -0.04(-0.13%)
Jun 02, 2009 28.62 29.00 28.56 28.73 3,544,414 -0.15(-0.53%)
Jun 01, 2009 27.93 28.90 27.90 28.88 4,579,401 +1.29(+4.68%)
May 29, 2009 27.83 27.97 27.30 27.59 4,212,821 -0.06(-0.22%)
May 28, 2009 27.99 28.11 27.27 27.65 4,491,810 -0.39(-1.39%)
May 27, 2009 28.51 28.71 28.00 28.04 3,798,895 -0.41(-1.44%)
May 26, 2009 28.27 28.80 27.77 28.45 3,868,553 +0.22(+0.78%)
May 22, 2009 28.24 28.53 28.05 28.23 2,500,279 +0.08(+0.28%)
May 21, 2009 28.21 28.90 27.87 28.15 2,966,640 -0.15(-0.53%)
May 20, 2009 28.80 28.88 28.28 28.30 4,218,300 -0.26(-0.91%)
May 19, 2009 28.68 28.88 28.03 28.56 5,018,544 +0.70(+2.51%)
May 18, 2009 27.01 27.88 26.85 27.86 3,904,141 +1.03(+3.84%)
May 15, 2009 26.98 27.21 26.62 26.83 3,864,518 -0.22(-0.81%)
May 14, 2009 26.53 27.25 26.53 27.05 3,828,514 +0.45(+1.69%)
May 13, 2009 26.60 26.95 26.50 26.60 2,825,399 -0.28(-1.04%)
May 12, 2009 27.01 27.01 26.60 26.88 3,155,187 +0.02(+0.07%)
May 11, 2009 26.75 26.99 26.62 26.86 3,014,972 -0.14(-0.52%)
May 08, 2009 26.95 27.45 26.75 27.00 4,393,465 +0.35(+1.31%)
May 07, 2009 27.46 27.46 26.40 26.65 5,032,283 -0.30(-1.11%)
May 06, 2009 27.12 27.12 26.73 26.95 4,744,930 +0.07(+0.26%)
May 05, 2009 26.69 26.94 26.61 26.88 5,062,227 +0.05(+0.19%)
May 04, 2009 26.80 26.85 26.65 26.83 4,751,929 +0.66(+2.52%)
May 01, 2009 26.60 26.87 26.01 26.17 6,568,359 -0.50(-1.87%)
Apr 30, 2009 27.23 27.42 26.42 26.67 4,928,016 -0.06(-0.22%)
Apr 29, 2009 27.00 27.99 26.57 26.73 6,568,057 -0.25(-0.93%)
Apr 28, 2009 26.41 27.30 26.38 26.98 3,979,178 +0.38(+1.43%)
Apr 27, 2009 26.65 27.37 26.46 26.60 4,360,302 -0.29(-1.08%)
Apr 24, 2009 26.83 27.09 26.53 26.89 3,263,247 +0.22(+0.82%)
Apr 23, 2009 26.99 26.99 26.25 26.67 4,121,512 -0.38(-1.40%)
Apr 22, 2009 27.29 27.48 26.91 27.05 3,609,145 -0.55(-1.99%)
Apr 21, 2009 27.32 27.71 27.26 27.60 3,439,620 +0.20(+0.73%)
Apr 20, 2009 27.13 27.50 26.95 27.40 3,859,796 -0.08(-0.29%)
Apr 17, 2009 26.96 27.58 26.84 27.48 4,439,268 +0.64(+2.38%)
Apr 16, 2009 26.99 27.12 26.40 26.84 3,319,007 -0.11(-0.41%)
Apr 15, 2009 26.61 26.97 26.60 26.95 2,949,941 +0.27(+1.01%)
Apr 14, 2009 26.31 26.84 26.26 26.68 2,947,909 +0.08(+0.30%)
Apr 13, 2009 26.15 26.77 26.03 26.60 2,799,233 +0.35(+1.33%)
Apr 09, 2009 26.57 27.40 25.94 26.25 3,523,497 +0.27(+1.04%)
Apr 08, 2009 26.02 26.11 25.74 25.98 2,482,694 +0.01(+0.04%)
Apr 07, 2009 26.14 26.34 25.78 25.97 2,588,319 -0.62(-2.33%)
Apr 06, 2009 26.24 26.69 25.78 26.59 2,739,105 +0.16(+0.61%)
Apr 03, 2009 26.22 26.50 25.72 26.43 5,570,367 +0.26(+0.99%)
Apr 02, 2009 26.13 26.75 25.69 26.17 5,106,895 +0.58(+2.27%)
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.