Skip to main content

Waste Management (NY: WM )

212.56 -1.41 (-0.66%)
Streaming Delayed Price Updated: 1:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 33.40 33.99 33.37 33.96 4,442,769 +0.74(+2.24%)
Mar 28, 2014 33.21 33.48 33.10 33.22 2,019,819 +0.20(+0.61%)
Mar 27, 2014 32.75 33.18 32.62 33.02 2,148,248 +0.31(+0.94%)
Mar 26, 2014 32.95 33.07 32.70 32.71 2,180,992 -0.07(-0.22%)
Mar 25, 2014 32.83 33.01 32.73 32.79 2,518,578 +0.08(+0.25%)
Mar 24, 2014 33.03 33.22 32.63 32.70 3,537,996 -0.18(-0.54%)
Mar 21, 2014 33.45 33.51 32.87 32.88 4,664,099 -0.27(-0.83%)
Mar 20, 2014 33.16 33.35 33.09 33.16 1,409,390 -0.09(-0.27%)
Mar 19, 2014 33.30 33.51 33.07 33.25 2,119,417 -0.10(-0.31%)
Mar 18, 2014 33.17 33.41 33.17 33.35 1,673,095 +0.20(+0.61%)
Mar 17, 2014 33.04 33.18 33.01 33.15 2,042,811 +0.20(+0.61%)
Mar 14, 2014 32.66 33.04 32.61 32.95 2,745,181 +0.32(+0.99%)
Mar 13, 2014 32.89 32.95 32.58 32.62 2,464,820 -0.15(-0.44%)
Mar 12, 2014 33.10 33.16 32.72 32.77 3,297,447 -0.54(-1.62%)
Mar 11, 2014 33.38 33.48 33.16 33.31 1,649,555 -0.07(-0.22%)
Mar 10, 2014 33.34 33.42 33.21 33.38 1,410,571 -0.02(-0.07%)
Mar 07, 2014 33.33 33.55 33.24 33.41 2,123,734 +0.15(+0.44%)
Mar 06, 2014 33.06 33.29 33.03 33.26 2,585,992 +0.19(+0.57%)
Mar 05, 2014 33.12 33.21 32.95 33.07 2,579,388 -0.02(-0.07%)
Mar 04, 2014 33.28 33.45 32.86 33.10 3,767,280 +0.07(+0.22%)
Mar 03, 2014 32.70 33.13 32.70 33.02 3,217,916 -0.18(-0.53%)
Feb 28, 2014 32.44 33.21 32.44 33.20 4,432,387 +0.74(+2.27%)
Feb 27, 2014 32.66 32.87 32.36 32.46 2,708,008 -0.22(-0.66%)
Feb 26, 2014 32.59 32.88 32.52 32.68 3,517,143 +0.07(+0.22%)
Feb 25, 2014 32.80 32.93 32.48 32.61 3,795,254 -0.24(-0.73%)
Feb 24, 2014 32.96 33.03 32.74 32.85 4,027,934 +0.06(+0.17%)
Feb 21, 2014 32.86 33.03 32.66 32.79 3,340,297 +0.01(+0.02%)
Feb 20, 2014 32.90 33.13 32.67 32.78 4,316,267 -0.17(-0.51%)
Feb 19, 2014 32.94 33.34 32.54 32.95 6,198,059 -0.42(-1.27%)
Feb 18, 2014 34.15 34.76 33.12 33.38 7,698,537 -1.56(-4.47%)
Feb 14, 2014 34.58 34.94 34.94 34.94 2,144,872 +0.27(+0.78%)
Feb 13, 2014 34.18 34.70 34.10 34.66 1,418,458 +0.36(+1.05%)
Feb 12, 2014 34.29 34.45 34.24 34.30 1,511,030 +0.02(+0.07%)
Feb 11, 2014 34.03 34.46 34.00 34.28 2,054,422 +0.17(+0.49%)
Feb 10, 2014 34.27 34.28 33.90 34.11 3,122,885 -0.16(-0.47%)
Feb 07, 2014 33.85 34.40 33.85 34.27 3,027,450 +0.62(+1.83%)
Feb 06, 2014 33.20 33.80 33.11 33.66 2,613,230 +0.46(+1.37%)
Feb 05, 2014 32.90 33.32 32.90 33.20 2,709,085 +0.17(+0.51%)
Feb 04, 2014 32.92 33.10 32.86 33.03 2,205,759 +0.23(+0.71%)
Feb 03, 2014 33.38 33.49 32.71 32.80 3,872,951 -0.62(-1.87%)
Jan 31, 2014 33.07 33.47 32.93 33.42 3,431,872 -0.01(-0.02%)
Jan 30, 2014 33.10 33.54 33.05 33.43 2,329,683 +0.58(+1.75%)
Jan 29, 2014 32.92 33.17 32.69 32.86 3,804,458 -0.30(-0.89%)
Jan 28, 2014 33.30 33.42 32.98 33.15 2,674,804 -0.08(-0.24%)
Jan 27, 2014 33.29 33.47 33.10 33.23 3,080,670 -0.08(-0.24%)
Jan 24, 2014 33.64 33.70 33.29 33.31 3,802,051 -0.54(-1.58%)
Jan 23, 2014 33.99 34.01 33.53 33.85 3,812,904 -0.35(-1.03%)
Jan 22, 2014 34.43 34.44 34.14 34.20 2,179,706 -0.13(-0.37%)
Jan 21, 2014 34.73 34.76 34.20 34.33 2,436,589 -0.17(-0.49%)
Jan 17, 2014 34.37 34.50 34.50 34.50 3,063,496 +0.21(+0.61%)
Jan 16, 2014 34.49 34.55 34.20 34.29 2,741,503 -0.26(-0.76%)
Jan 15, 2014 34.64 34.78 34.52 34.55 2,289,791 -0.09(-0.25%)
Jan 14, 2014 34.47 34.74 34.44 34.64 2,242,362 +0.22(+0.63%)
Jan 13, 2014 34.67 34.78 34.35 34.42 3,089,875 -0.46(-1.33%)
Jan 10, 2014 35.25 35.31 34.74 34.89 2,519,188 -0.10(-0.27%)
Jan 09, 2014 35.28 35.34 34.88 34.98 2,046,252 -0.21(-0.59%)
Jan 08, 2014 35.27 35.31 35.02 35.19 2,202,198 -0.07(-0.20%)
Jan 07, 2014 35.23 35.34 35.07 35.26 2,670,928 +0.26(+0.73%)
Jan 06, 2014 35.50 35.51 34.97 35.01 2,383,525 -0.34(-0.97%)
Jan 03, 2014 35.40 35.57 35.20 35.35 1,829,205 -0.01(-0.02%)
Jan 02, 2014 35.83 35.84 35.28 35.36 1,878,066 -0.54(-1.49%)
Dec 31, 2013 35.93 35.90 35.90 35.90 1,283,748 -0.01(-0.02%)
Dec 30, 2013 35.85 35.94 35.74 35.90 1,274,411 -0.02(-0.07%)
Dec 27, 2013 35.93 36.02 35.84 35.93 878,605 -0.06(-0.16%)
Dec 26, 2013 36.08 36.10 35.84 35.98 1,233,656 +0.05(+0.13%)
Dec 24, 2013 35.82 36.07 35.82 35.94 957,868 +0.15(+0.42%)
Dec 23, 2013 35.57 35.83 35.56 35.78 3,402,347 +0.29(+0.81%)
Dec 20, 2013 35.07 35.56 35.07 35.50 4,669,522 +0.38(+1.09%)
Dec 19, 2013 35.13 35.27 34.95 35.11 2,554,919 -0.08(-0.23%)
Dec 18, 2013 34.86 35.22 34.36 35.19 4,318,115 +0.42(+1.22%)
Dec 17, 2013 34.93 34.98 34.68 34.77 3,416,558 -0.22(-0.62%)
Dec 16, 2013 34.94 35.14 34.88 34.98 3,817,554 +0.09(+0.25%)
Dec 13, 2013 35.08 35.18 34.84 34.90 2,497,378 -0.15(-0.43%)
Dec 12, 2013 34.96 35.30 34.84 35.05 2,938,021 +0.04(+0.11%)
Dec 11, 2013 35.60 35.71 34.98 35.01 3,132,540 -0.63(-1.77%)
Dec 10, 2013 35.74 35.82 35.57 35.64 2,901,531 -0.08(-0.22%)
Dec 09, 2013 35.93 35.94 35.69 35.72 2,145,060 -0.14(-0.40%)
Dec 06, 2013 35.86 36.04 35.79 35.86 2,109,106 +0.39(+1.11%)
Dec 05, 2013 35.58 35.69 35.42 35.47 2,584,153 -0.18(-0.49%)
Dec 04, 2013 35.60 35.83 35.45 35.65 2,903,595 -0.06(-0.16%)
Dec 03, 2013 35.70 35.93 35.61 35.70 2,776,746 -0.26(-0.71%)
Dec 02, 2013 36.22 36.29 35.91 35.96 4,149,115 -0.29(-0.81%)
Nov 29, 2013 36.18 36.36 36.06 36.25 1,425,235 +0.03(+0.09%)
Nov 27, 2013 36.31 36.35 36.00 36.22 2,159,448 -0.06(-0.18%)
Nov 26, 2013 36.24 36.35 36.20 36.28 2,621,020 +0.04(+0.11%)
Nov 25, 2013 36.68 36.81 36.13 36.24 8,553,669 -0.34(-0.93%)
Nov 22, 2013 36.16 36.61 36.09 36.59 9,157,619 +0.25(+0.70%)
Nov 21, 2013 36.03 36.41 35.87 36.33 7,926,962 +0.29(+0.81%)
Nov 20, 2013 36.08 36.29 35.92 36.04 1,928,000 +0.06(+0.15%)
Nov 19, 2013 35.97 36.14 35.83 35.98 3,690,090 -0.11(-0.31%)
Nov 18, 2013 35.93 36.28 35.85 36.09 2,420,721 +0.21(+0.60%)
Nov 15, 2013 35.53 35.97 35.53 35.88 2,586,358 +0.33(+0.94%)
Nov 14, 2013 35.04 35.67 35.03 35.55 2,740,202 +0.48(+1.38%)
Nov 13, 2013 34.72 35.06 34.40 35.06 4,350,902 +0.31(+0.89%)
Nov 12, 2013 34.88 34.95 34.47 34.75 2,316,583 -0.26(-0.75%)
Nov 11, 2013 34.99 35.20 34.90 35.01 1,415,139 -0.03(-0.09%)
Nov 08, 2013 34.48 35.05 34.44 35.05 1,841,502 +0.62(+1.80%)
Nov 07, 2013 34.78 34.95 34.41 34.43 2,404,697 -0.32(-0.91%)
Nov 06, 2013 34.75 34.85 34.58 34.74 3,420,461 +0.06(+0.18%)
Nov 05, 2013 34.56 34.75 34.41 34.68 2,114,010 +0.06(+0.18%)
Nov 04, 2013 34.72 34.79 34.57 34.62 2,479,299 -0.06(-0.16%)
Nov 01, 2013 34.54 34.78 34.47 34.67 2,306,872 +0.12(+0.34%)
Oct 31, 2013 33.73 34.64 33.73 34.55 3,302,323 +0.79(+2.35%)
Oct 30, 2013 34.32 34.68 33.72 33.76 4,811,876 -0.56(-1.64%)
Oct 29, 2013 34.58 35.39 34.29 34.32 5,061,842 -0.29(-0.83%)
Oct 28, 2013 34.63 34.82 34.42 34.61 2,996,091 -0.03(-0.09%)
Oct 25, 2013 34.28 34.66 34.14 34.64 1,956,418 +0.30(+0.88%)
Oct 24, 2013 34.50 34.50 34.10 34.34 2,072,331 -0.02(-0.07%)
Oct 23, 2013 34.05 34.42 33.92 34.36 2,399,332 +0.23(+0.67%)
Oct 22, 2013 33.82 34.17 33.79 34.13 1,823,739 +0.39(+1.15%)
Oct 21, 2013 33.68 33.76 33.40 33.74 1,725,180 +0.06(+0.16%)
Oct 18, 2013 33.77 33.80 33.60 33.69 1,618,155 -0.02(-0.05%)
Oct 17, 2013 33.15 33.72 33.02 33.70 2,228,884 +0.39(+1.17%)
Oct 16, 2013 33.11 33.32 32.97 33.32 1,314,178 +0.44(+1.33%)
Oct 15, 2013 32.96 33.20 32.86 32.88 1,210,347 -0.23(-0.69%)
Oct 14, 2013 32.93 33.20 32.80 33.11 1,006,468 -0.02(-0.05%)
Oct 11, 2013 32.66 33.21 32.61 33.13 1,830,486 +0.40(+1.24%)
Oct 10, 2013 32.41 32.72 32.27 32.72 1,666,515 +0.66(+2.05%)
Oct 09, 2013 32.23 32.25 31.98 32.06 1,609,464 -0.07(-0.22%)
Oct 08, 2013 32.35 32.45 32.11 32.13 1,547,881 -0.29(-0.91%)
Oct 07, 2013 32.13 32.54 32.05 32.43 1,759,450 +0.05(+0.15%)
Oct 04, 2013 32.24 32.46 32.14 32.38 1,323,443 +0.14(+0.44%)
Oct 03, 2013 32.60 32.63 31.97 32.24 1,788,674 -0.48(-1.46%)
Oct 02, 2013 32.86 32.86 32.46 32.71 1,605,707 -0.29(-0.87%)
Oct 01, 2013 32.73 33.03 32.63 33.00 1,167,758 +0.27(+0.82%)
Sep 30, 2013 32.57 32.79 32.52 32.73 1,634,577 -0.12(-0.36%)
Sep 27, 2013 32.93 32.98 32.64 32.85 1,508,176 -0.24(-0.72%)
Sep 26, 2013 32.93 33.13 32.90 33.09 1,840,422 +0.25(+0.77%)
Sep 25, 2013 32.97 33.09 32.82 32.83 1,775,046 -0.25(-0.77%)
Sep 24, 2013 33.13 33.38 33.05 33.09 1,789,939 -0.13(-0.38%)
Sep 23, 2013 33.33 33.49 33.11 33.21 1,667,131 -0.19(-0.57%)
Sep 20, 2013 33.59 33.63 33.33 33.40 2,795,622 -0.14(-0.43%)
Sep 19, 2013 33.53 33.71 33.44 33.55 1,582,692 +0.04(+0.12%)
Sep 18, 2013 32.67 33.52 32.62 33.51 2,808,005 +0.82(+2.50%)
Sep 17, 2013 32.86 32.91 32.46 32.69 1,820,393 -0.17(-0.51%)
Sep 16, 2013 32.79 33.02 32.45 32.86 1,517,532 +0.40(+1.25%)
Sep 13, 2013 32.55 32.60 32.36 32.45 1,492,137 +0.02(+0.05%)
Sep 12, 2013 32.52 32.68 32.41 32.43 1,614,776 -0.03(-0.10%)
Sep 11, 2013 32.32 32.53 32.19 32.47 1,544,079 +0.17(+0.52%)
Sep 10, 2013 32.14 32.36 32.06 32.30 1,476,549 +0.29(+0.89%)
Sep 09, 2013 31.78 32.03 31.76 32.01 1,339,048 +0.33(+1.05%)
Sep 06, 2013 31.77 31.82 31.43 31.68 2,066,389 +0.06(+0.18%)
Sep 05, 2013 31.74 31.86 31.61 31.63 2,915,055 -0.15(-0.47%)
Sep 04, 2013 31.57 31.97 31.43 31.78 2,458,563 +0.20(+0.64%)
Sep 03, 2013 32.14 32.20 31.38 31.57 2,595,506 -0.23(-0.72%)
Aug 30, 2013 32.17 32.18 31.70 31.80 2,547,214 -0.38(-1.17%)
Aug 29, 2013 32.24 32.43 32.11 32.18 1,447,425 -0.14(-0.44%)
Aug 28, 2013 32.32 32.42 32.18 32.32 1,533,492 -0.05(-0.17%)
Aug 27, 2013 32.71 32.87 32.36 32.38 2,679,803 -0.64(-1.93%)
Aug 26, 2013 33.14 33.20 32.95 33.01 1,220,137 -0.11(-0.33%)
Aug 23, 2013 33.04 33.24 33.01 33.12 1,480,762 +0.18(+0.55%)
Aug 22, 2013 32.75 33.17 32.71 32.94 1,531,340 +0.24(+0.75%)
Aug 21, 2013 33.05 33.06 32.64 32.70 1,796,577 -0.42(-1.28%)
Aug 20, 2013 32.82 33.33 32.67 33.12 2,115,753 +0.31(+0.93%)
Aug 19, 2013 32.95 33.01 32.78 32.82 1,563,838 -0.16(-0.48%)
Aug 16, 2013 32.82 33.08 32.80 32.97 1,903,866 +0.06(+0.19%)
Aug 15, 2013 33.38 33.38 32.75 32.91 3,731,745 -1.00(-2.95%)
Aug 14, 2013 34.22 34.22 33.84 33.91 2,160,614 -0.30(-0.87%)
Aug 13, 2013 33.99 34.27 33.89 34.21 2,022,830 +0.26(+0.76%)
Aug 12, 2013 33.96 34.19 33.83 33.95 2,432,251 -0.02(-0.07%)
Aug 09, 2013 33.91 33.99 33.66 33.97 1,628,665 +0.09(+0.26%)
Aug 08, 2013 33.70 34.00 33.63 33.89 1,567,969 +0.23(+0.68%)
Aug 07, 2013 33.48 33.68 33.18 33.66 2,158,572 +0.13(+0.38%)
Aug 06, 2013 33.55 33.63 33.45 33.53 1,641,768 -0.08(-0.23%)
Aug 05, 2013 33.38 33.63 33.35 33.61 1,837,483 +0.11(+0.33%)
Aug 02, 2013 33.45 33.59 33.22 33.50 1,797,039 +0.05(+0.14%)
Aug 01, 2013 33.22 33.56 33.17 33.45 1,896,250 +0.40(+1.21%)
Jul 31, 2013 32.93 33.27 32.86 33.05 2,517,533 +0.24(+0.74%)
Jul 30, 2013 32.91 33.21 32.71 32.81 2,043,047 -0.10(-0.31%)
Jul 29, 2013 33.06 33.11 32.85 32.91 1,573,627 -0.16(-0.48%)
Jul 26, 2013 33.09 33.19 32.83 33.07 1,912,620 -0.24(-0.71%)
Jul 25, 2013 33.13 33.35 33.04 33.30 1,372,886 +0.03(+0.09%)
Jul 24, 2013 33.38 33.68 33.21 33.27 1,843,148 -0.09(-0.28%)
Jul 23, 2013 33.31 33.37 33.11 33.37 1,503,722 +0.06(+0.17%)
Jul 22, 2013 33.46 33.51 33.23 33.31 1,176,308 -0.02(-0.07%)
Jul 19, 2013 33.36 33.37 33.08 33.34 1,521,711 +0.05(+0.17%)
Jul 18, 2013 33.11 33.41 33.08 33.28 1,923,340 +0.35(+1.07%)
Jul 17, 2013 33.03 33.12 32.82 32.93 907,124 +0.01(+0.02%)
Jul 16, 2013 33.07 33.19 32.80 32.92 1,365,165 -0.17(-0.50%)
Jul 15, 2013 33.05 33.20 33.01 33.08 1,408,637 +0.00(+0.00%)
Jul 12, 2013 33.03 33.18 32.89 33.08 1,518,890 +0.07(+0.21%)
Jul 11, 2013 32.89 33.03 32.76 33.01 1,458,771 +0.46(+1.40%)
Jul 10, 2013 32.42 32.82 32.42 32.56 2,714,374 +0.13(+0.39%)
Jul 09, 2013 32.07 32.54 31.99 32.43 2,270,526 +0.44(+1.38%)
Jul 08, 2013 32.08 32.28 31.79 31.99 2,937,141 -0.06(-0.17%)
Jul 05, 2013 31.68 32.07 31.51 32.05 1,546,949 +0.45(+1.42%)
Jul 03, 2013 31.65 31.69 31.40 31.60 952,453 -0.17(-0.54%)
Jul 02, 2013 31.90 32.23 31.65 31.77 1,600,375 -0.22(-0.69%)
Jul 01, 2013 31.77 32.23 31.72 31.99 1,911,166 +0.28(+0.87%)
Jun 28, 2013 31.57 31.86 31.24 31.72 3,089,933 +0.09(+0.30%)
Jun 27, 2013 31.64 31.77 31.48 31.62 1,959,113 +0.12(+0.37%)
Jun 26, 2013 30.99 31.53 30.95 31.50 3,215,355 +0.75(+2.43%)
Jun 25, 2013 30.92 31.09 30.52 30.76 3,627,559 +0.06(+0.18%)
Jun 24, 2013 31.02 31.12 30.69 30.70 3,102,068 -0.64(-2.06%)
Jun 21, 2013 31.32 31.48 31.02 31.35 3,680,335 +0.25(+0.81%)
Jun 20, 2013 31.42 31.42 31.04 31.09 2,554,873 -0.50(-1.57%)
Jun 19, 2013 32.12 32.12 31.58 31.59 2,093,694 -0.53(-1.66%)
Jun 18, 2013 31.88 32.19 31.77 32.12 1,573,095 +0.31(+0.99%)
Jun 17, 2013 31.39 31.94 31.25 31.81 3,063,530 +0.61(+1.94%)
Jun 14, 2013 31.26 31.41 31.17 31.20 2,947,030 -0.13(-0.40%)
Jun 13, 2013 31.20 31.46 31.13 31.33 4,169,235 -0.24(-0.75%)
Jun 12, 2013 31.83 31.83 31.53 31.57 2,088,455 -0.09(-0.30%)
Jun 11, 2013 31.65 31.92 31.55 31.66 2,085,129 -0.15(-0.47%)
Jun 10, 2013 31.94 32.05 31.75 31.81 3,275,813 -0.02(-0.05%)
Jun 07, 2013 31.22 31.86 30.53 31.83 6,946,396 -0.09(-0.30%)
Jun 06, 2013 32.16 32.31 31.49 31.92 3,733,681 -0.31(-0.95%)
Jun 05, 2013 32.61 32.61 32.03 32.23 2,981,600 -0.33(-1.03%)
Jun 04, 2013 32.37 32.69 32.37 32.56 3,765,908 +0.12(+0.36%)
Jun 03, 2013 32.74 32.74 32.27 32.44 3,171,440 -0.24(-0.74%)
May 31, 2013 32.76 33.05 32.69 32.69 3,251,893 -0.17(-0.52%)
May 30, 2013 32.70 33.01 32.68 32.86 1,589,058 +0.19(+0.60%)
May 29, 2013 32.97 32.99 32.46 32.66 2,610,262 -0.43(-1.30%)
May 28, 2013 33.23 33.36 32.90 33.09 2,696,619 +0.05(+0.17%)
May 24, 2013 32.81 33.08 32.78 33.04 1,560,367 +0.06(+0.19%)
May 23, 2013 32.58 33.13 32.58 32.97 1,949,236 -0.02(-0.05%)
May 22, 2013 33.29 33.52 32.85 32.99 2,509,980 -0.34(-1.01%)
May 21, 2013 33.22 33.47 33.20 33.32 2,128,651 +0.12(+0.38%)
May 20, 2013 33.04 33.27 33.00 33.20 2,366,025 +0.16(+0.47%)
May 17, 2013 32.77 33.06 32.75 33.04 2,429,043 +0.31(+0.95%)
May 16, 2013 32.61 32.83 32.58 32.73 1,471,845 +0.01(+0.02%)
May 15, 2013 32.27 32.78 32.12 32.72 2,226,341 +0.74(+2.32%)
May 13, 2013 32.09 32.10 31.91 31.98 1,325,499 -0.14(-0.44%)
May 10, 2013 32.17 32.28 32.01 32.12 1,407,667 -0.07(-0.22%)
May 09, 2013 32.33 32.39 32.00 32.19 2,103,577 -0.18(-0.55%)
May 08, 2013 32.26 32.37 32.07 32.37 1,875,381 +0.09(+0.27%)
May 07, 2013 32.13 32.33 32.08 32.29 1,953,266 +0.26(+0.80%)
May 06, 2013 31.99 32.14 31.96 32.03 1,497,643 -0.02(-0.07%)
May 03, 2013 32.00 32.07 31.80 32.05 3,805,606 +0.25(+0.78%)
May 02, 2013 31.68 31.84 31.54 31.80 3,066,854 +0.19(+0.62%)
May 01, 2013 31.81 32.10 31.61 31.61 3,050,258 -0.34(-1.05%)
Apr 30, 2013 31.48 31.96 31.26 31.94 4,574,315 +0.40(+1.26%)
Apr 29, 2013 31.36 31.66 31.27 31.55 3,299,174 +0.22(+0.70%)
Apr 26, 2013 31.26 31.41 31.15 31.33 2,702,517 +0.13(+0.42%)
Apr 25, 2013 31.14 31.94 31.10 31.20 5,696,912 +0.37(+1.19%)
Apr 24, 2013 30.27 31.09 30.23 30.83 4,034,265 +0.66(+2.20%)
Apr 23, 2013 30.18 30.36 29.88 30.17 2,966,034 +0.13(+0.44%)
Apr 22, 2013 30.22 30.30 29.93 30.04 2,283,214 -0.13(-0.44%)
Apr 19, 2013 29.83 30.25 29.79 30.17 2,555,415 +0.44(+1.47%)
Apr 18, 2013 30.00 30.01 29.59 29.73 2,934,372 -0.20(-0.68%)
Apr 17, 2013 30.28 30.35 29.77 29.93 2,625,517 -0.51(-1.66%)
Apr 16, 2013 30.08 30.48 30.02 30.44 2,555,524 +0.48(+1.61%)
Apr 15, 2013 30.42 30.53 29.86 29.96 2,986,385 -0.61(-1.99%)
Apr 12, 2013 30.36 30.67 30.36 30.57 2,486,548 -0.07(-0.23%)
Apr 11, 2013 30.65 30.74 30.42 30.64 3,499,721 -0.05(-0.15%)
Apr 10, 2013 30.40 30.78 30.39 30.68 2,467,972 +0.37(+1.21%)
Apr 09, 2013 30.25 30.52 30.17 30.32 2,321,301 +0.11(+0.36%)
Apr 08, 2013 30.02 30.21 29.91 30.21 2,159,333 +0.19(+0.62%)
Apr 05, 2013 30.07 30.10 29.89 30.02 2,902,853 -0.27(-0.88%)
Apr 04, 2013 30.15 30.40 30.13 30.28 2,484,698 +0.16(+0.54%)
Apr 03, 2013 30.31 30.49 30.05 30.12 3,360,779 -0.11(-0.36%)
Apr 02, 2013 30.23 30.49 30.14 30.23 3,163,016 +0.11(+0.36%)
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.