Skip to main content

Waste Management (NY: WM )

201.88 -1.24 (-0.61%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 75.36 75.36 75.36 0 +0.84(+1.13%)
Mar 28, 2018 74.73 75.35 74.29 74.52 2,186,370 -0.10(-0.13%)
Mar 27, 2018 75.68 75.87 74.11 74.62 2,413,215 -0.75(-1.00%)
Mar 26, 2018 75.10 75.69 74.47 75.37 2,400,467 +1.10(+1.48%)
Mar 23, 2018 75.77 76.23 74.26 74.27 3,294,160 -1.20(-1.59%)
Mar 22, 2018 76.42 76.92 75.34 75.47 2,426,134 -1.51(-1.96%)
Mar 21, 2018 77.42 77.69 76.94 76.98 1,647,321 -0.31(-0.41%)
Mar 20, 2018 76.98 77.51 76.89 77.29 1,819,080 +0.42(+0.55%)
Mar 19, 2018 77.30 77.80 76.76 76.87 2,444,318 -0.53(-0.68%)
Mar 16, 2018 77.34 77.82 76.92 77.40 4,084,253 +0.13(+0.16%)
Mar 15, 2018 77.46 77.62 76.53 77.27 1,676,565 -0.14(-0.19%)
Mar 14, 2018 78.12 78.28 77.28 77.42 2,496,604 -0.22(-0.29%)
Mar 13, 2018 77.85 78.25 77.47 77.64 1,649,573 -0.01(-0.01%)
Mar 12, 2018 78.29 78.29 77.34 77.65 2,518,587 -0.48(-0.62%)
Mar 09, 2018 76.83 78.18 76.78 78.13 3,393,070 +1.76(+2.31%)
Mar 08, 2018 76.26 76.77 76.09 76.37 3,788,239 +0.36(+0.48%)
Mar 07, 2018 75.69 76.01 2,545,833 -0.46(-0.61%)
Mar 06, 2018 76.54 76.54 75.99 76.47 2,224,287 +0.12(+0.15%)
Mar 05, 2018 76.07 76.54 75.48 76.35 2,823,926 +0.15(+0.20%)
Mar 02, 2018 75.53 76.40 75.29 76.20 2,689,920 +0.15(+0.20%)
Mar 01, 2018 77.07 77.69 75.80 76.05 3,468,775 -0.86(-1.12%)
Feb 28, 2018 77.86 78.64 76.86 76.91 4,144,279 -0.56(-0.72%)
Feb 27, 2018 77.22 78.07 77.22 77.48 3,511,322 +0.32(+0.42%)
Feb 26, 2018 76.38 77.19 76.28 77.15 2,452,988 +0.98(+1.29%)
Feb 23, 2018 75.66 76.17 75.14 76.17 1,746,030 +0.88(+1.17%)
Feb 22, 2018 75.29 2,775,795 +0.37(+0.49%)
Feb 21, 2018 75.68 76.23 74.90 74.93 2,298,517 -0.70(-0.92%)
Feb 20, 2018 75.41 76.78 75.30 75.62 2,853,106 -0.25(-0.33%)
Feb 16, 2018 75.87 75.87 75.87 0 +1.01(+1.34%)
Feb 15, 2018 77.64 78.41 74.24 74.86 7,149,246 +1.27(+1.72%)
Feb 14, 2018 71.72 73.60 71.55 73.60 3,566,451 +1.61(+2.24%)
Feb 13, 2018 71.40 72.24 71.28 71.99 3,018,826 +0.20(+0.27%)
Feb 12, 2018 72.00 72.38 71.16 71.79 4,253,958 +0.42(+0.59%)
Feb 09, 2018 71.20 71.73 69.85 71.37 5,553,670 +0.87(+1.24%)
Feb 08, 2018 72.96 73.27 70.45 70.50 4,436,214 -2.33(-3.19%)
Feb 07, 2018 72.96 74.37 72.74 72.82 3,184,201 -0.06(-0.09%)
Feb 06, 2018 72.09 73.93 70.28 72.89 6,581,134 -0.87(-1.18%)
Feb 05, 2018 76.72 76.82 72.61 73.76 4,908,301 -3.34(-4.33%)
Feb 02, 2018 77.75 78.45 77.07 77.10 2,308,615 -1.18(-1.50%)
Feb 01, 2018 78.83 78.98 77.89 78.28 1,827,598 -0.52(-0.66%)
Jan 31, 2018 78.46 79.21 78.30 78.79 1,704,578 +0.43(+0.55%)
Jan 30, 2018 78.20 78.66 78.11 78.37 1,726,571 -0.24(-0.31%)
Jan 29, 2018 79.54 79.64 78.61 78.61 1,703,563 -1.33(-1.66%)
Jan 26, 2018 79.15 79.95 78.92 79.93 2,427,312 +1.02(+1.30%)
Jan 25, 2018 79.00 79.11 78.51 78.91 1,546,872 +0.05(+0.07%)
Jan 24, 2018 79.17 79.42 78.61 78.86 1,159,152 -0.09(-0.11%)
Jan 23, 2018 78.83 79.06 78.42 78.95 1,349,951 -0.05(-0.07%)
Jan 22, 2018 79.05 78.49 79.00 1,721,763 +0.53(+0.68%)
Jan 19, 2018 78.64 78.78 78.11 78.46 2,322,204 +0.09(+0.11%)
Jan 18, 2018 78.77 78.79 78.31 78.38 1,778,639 -0.51(-0.64%)
Jan 17, 2018 78.50 78.99 78.32 78.88 1,680,592 +0.33(+0.42%)
Jan 16, 2018 78.80 79.06 78.54 78.55 1,749,512 -0.10(-0.12%)
Jan 12, 2018 78.65 78.65 78.65 0 +0.08(+0.10%)
Jan 11, 2018 77.76 78.60 77.73 78.57 1,801,326 +0.81(+1.04%)
Jan 10, 2018 77.97 78.04 77.63 77.76 1,211,494 -0.37(-0.48%)
Jan 09, 2018 78.54 78.69 78.08 78.13 1,413,357 -0.32(-0.41%)
Jan 08, 2018 78.14 78.54 78.01 78.46 1,716,253 +0.05(+0.07%)
Jan 05, 2018 78.69 78.72 77.92 78.40 1,802,818 -0.10(-0.12%)
Jan 04, 2018 78.13 78.77 78.04 78.50 2,849,495 +0.67(+0.86%)
Jan 03, 2018 77.97 78.00 77.23 77.83 2,359,138 +1.11(+1.45%)
Jan 02, 2018 76.76 77.07 76.23 76.72 2,116,047 -0.18(-0.23%)
Dec 29, 2017 76.90 76.90 76.90 0 +0.01(+0.01%)
Dec 28, 2017 76.81 76.91 76.36 76.89 837,049 +0.16(+0.21%)
Dec 27, 2017 76.61 76.76 76.38 76.73 760,903 +0.20(+0.27%)
Dec 26, 2017 76.56 76.93 76.33 76.52 593,970 -0.03(-0.03%)
Dec 22, 2017 76.59 76.85 76.38 76.55 888,144 +0.11(+0.14%)
Dec 21, 2017 76.66 76.77 76.25 76.44 1,937,473 +0.00(+0.00%)
Dec 20, 2017 76.41 77.02 76.37 76.44 1,458,863 +0.12(+0.16%)
Dec 19, 2017 77.02 77.07 76.14 76.32 2,037,361 -0.42(-0.55%)
Dec 18, 2017 76.76 77.09 76.47 76.74 2,874,938 +0.22(+0.29%)
Dec 15, 2017 77.36 76.13 76.51 4,676,036 +1.08(+1.43%)
Dec 14, 2017 76.19 76.25 75.44 75.44 1,692,672 -0.61(-0.80%)
Dec 13, 2017 75.36 76.19 74.98 76.04 2,322,977 +0.62(+0.83%)
Dec 12, 2017 75.42 76.17 75.31 75.42 2,495,989 -0.65(-0.86%)
Dec 11, 2017 76.51 76.51 75.73 76.07 2,502,135 +0.71(+0.95%)
Dec 08, 2017 74.85 75.35 74.56 75.35 1,872,433 +0.59(+0.79%)
Dec 07, 2017 74.67 74.80 74.21 74.77 1,314,417 +0.37(+0.49%)
Dec 06, 2017 74.34 74.57 74.06 74.40 1,606,055 +0.16(+0.22%)
Dec 05, 2017 74.31 74.76 74.02 74.24 2,771,476 +0.15(+0.20%)
Dec 04, 2017 73.40 74.78 73.32 74.09 2,540,226 +1.19(+1.64%)
Dec 01, 2017 73.41 73.64 72.61 72.90 2,675,357 -0.39(-0.54%)
Nov 30, 2017 73.46 73.85 73.06 73.29 4,062,955 +0.05(+0.07%)
Nov 29, 2017 72.24 73.55 72.12 73.24 2,178,545 +0.90(+1.24%)
Nov 28, 2017 71.84 72.38 71.67 72.34 989,853 +0.67(+0.94%)
Nov 27, 2017 71.36 71.85 71.24 71.67 1,124,128 +0.42(+0.58%)
Nov 24, 2017 71.21 71.36 70.70 71.25 609,931 +0.11(+0.15%)
Nov 22, 2017 71.69 71.70 71.13 71.15 2,666,777 -0.54(-0.75%)
Nov 21, 2017 71.82 71.95 71.49 71.69 1,547,441 -0.04(-0.06%)
Nov 20, 2017 71.70 72.08 71.53 71.73 2,215,334 +0.24(+0.33%)
Nov 17, 2017 72.34 72.44 71.39 71.49 2,434,194 -0.93(-1.29%)
Nov 16, 2017 72.56 72.91 72.27 72.42 2,048,884 -0.03(-0.04%)
Nov 15, 2017 72.87 72.91 69.44 72.45 1,274,586 -0.58(-0.79%)
Nov 14, 2017 72.43 73.13 72.27 73.03 1,623,668 +0.21(+0.29%)
Nov 13, 2017 72.09 72.86 72.04 72.81 2,146,451 +0.73(+1.01%)
Nov 10, 2017 71.99 72.27 71.86 72.09 2,048,167 -0.07(-0.10%)
Nov 09, 2017 72.29 72.48 71.81 72.16 1,368,519 -0.39(-0.54%)
Nov 08, 2017 72.28 72.88 72.27 72.55 1,468,300 +0.19(+0.26%)
Nov 07, 2017 72.05 72.43 71.99 72.36 2,356,109 +0.35(+0.48%)
Nov 06, 2017 72.36 72.43 72.02 72.02 1,481,532 -0.41(-0.56%)
Nov 03, 2017 72.57 73.25 72.42 72.42 2,257,290 +0.04(+0.06%)
Nov 02, 2017 72.02 72.72 72.02 72.38 2,966,323 +0.49(+0.68%)
Nov 01, 2017 72.88 73.09 71.68 71.89 3,108,050 -0.95(-1.30%)
Oct 31, 2017 72.47 72.94 72.34 72.84 2,256,729 +0.27(+0.37%)
Oct 30, 2017 72.96 73.46 72.33 72.57 2,262,655 -0.39(-0.53%)
Oct 27, 2017 72.40 73.31 72.13 72.96 3,122,126 +0.89(+1.23%)
Oct 26, 2017 69.66 72.18 69.14 72.08 4,281,404 +3.37(+4.90%)
Oct 25, 2017 69.08 69.08 68.59 68.71 2,086,762 -0.39(-0.56%)
Oct 24, 2017 69.10 69.28 69.00 69.10 1,489,644 +0.20(+0.30%)
Oct 23, 2017 68.49 69.09 68.38 68.89 1,936,329 -0.01(-0.01%)
Oct 20, 2017 68.83 69.03 68.74 68.90 1,531,356 +0.32(+0.47%)
Oct 19, 2017 68.12 68.69 68.11 68.58 1,450,878 +0.38(+0.56%)
Oct 18, 2017 68.26 68.39 68.12 68.20 1,630,316 +0.09(+0.13%)
Oct 17, 2017 67.90 68.26 67.85 68.11 2,023,239 +0.13(+0.20%)
Oct 16, 2017 68.26 68.43 67.92 67.98 1,747,368 -0.29(-0.43%)
Oct 13, 2017 68.41 68.70 68.19 68.27 2,354,147 +0.09(+0.13%)
Oct 12, 2017 68.26 68.44 68.13 68.19 2,924,387 -0.14(-0.21%)
Oct 11, 2017 68.25 68.52 68.08 68.33 2,636,768 +0.30(+0.44%)
Oct 10, 2017 68.31 68.42 67.93 68.03 2,109,997 -0.04(-0.07%)
Oct 09, 2017 67.76 68.15 67.72 68.07 1,268,390 +0.45(+0.67%)
Oct 06, 2017 67.73 67.86 67.34 67.62 2,854,806 -0.35(-0.51%)
Oct 05, 2017 67.60 68.17 67.49 67.96 2,820,995 +0.30(+0.45%)
Oct 04, 2017 69.04 69.13 67.25 67.66 6,461,286 -2.61(-3.72%)
Oct 03, 2017 69.82 70.28 69.53 70.28 2,168,396 +0.45(+0.65%)
Oct 02, 2017 69.59 69.83 69.41 69.83 2,002,972 +0.44(+0.64%)
Sep 29, 2017 69.46 69.60 69.20 69.38 2,163,057 -0.12(-0.18%)
Sep 28, 2017 69.23 69.56 68.96 69.51 2,681,299 +0.08(+0.11%)
Sep 27, 2017 69.31 69.43 2,049,905 -0.27(-0.38%)
Sep 26, 2017 69.69 69.84 69.49 69.69 1,428,371 +0.02(+0.03%)
Sep 25, 2017 69.53 69.67 69.36 69.67 1,651,048 +0.35(+0.51%)
Sep 22, 2017 69.36 69.63 69.31 69.32 1,132,002 -0.07(-0.10%)
Sep 21, 2017 69.57 69.64 68.95 69.39 1,960,500 -0.10(-0.14%)
Sep 20, 2017 69.47 69.77 69.38 69.49 1,833,906 +0.12(+0.17%)
Sep 19, 2017 69.33 69.44 69.07 69.37 1,283,667 +0.07(+0.10%)
Sep 18, 2017 69.23 69.45 69.12 69.30 1,391,731 +0.16(+0.23%)
Sep 15, 2017 68.97 69.18 68.57 69.14 2,635,033 +0.14(+0.21%)
Sep 14, 2017 68.91 69.14 68.81 69.00 1,839,051 +0.03(+0.04%)
Sep 13, 2017 69.42 69.49 68.88 68.97 1,914,737 -0.45(-0.65%)
Sep 12, 2017 68.78 69.48 68.70 69.43 1,658,442 +0.53(+0.77%)
Sep 11, 2017 68.79 68.97 68.51 68.89 2,640,626 +0.53(+0.78%)
Sep 08, 2017 67.36 68.48 67.17 68.36 2,527,603 +0.92(+1.37%)
Sep 07, 2017 67.32 67.47 67.12 67.44 2,071,161 +0.33(+0.50%)
Sep 06, 2017 67.02 67.25 66.96 67.11 2,106,843 +0.17(+0.25%)
Sep 05, 2017 68.04 66.84 66.94 3,167,485 -1.10(-1.62%)
Sep 01, 2017 68.09 68.24 67.99 68.04 2,022,064 +0.07(+0.10%)
Aug 31, 2017 67.90 68.03 67.66 67.97 2,399,912 +0.14(+0.21%)
Aug 30, 2017 67.63 67.84 67.32 67.83 2,096,183 +0.18(+0.26%)
Aug 29, 2017 67.10 67.74 66.99 67.66 1,596,868 +0.43(+0.64%)
Aug 28, 2017 67.00 67.31 66.80 67.22 2,253,104 +0.33(+0.49%)
Aug 25, 2017 66.95 67.28 66.89 66.90 1,103,186 +0.21(+0.32%)
Aug 24, 2017 67.14 67.21 66.64 66.69 980,567 -0.34(-0.50%)
Aug 23, 2017 66.89 67.14 66.83 67.02 1,210,818 -0.15(-0.22%)
Aug 22, 2017 66.75 67.16 66.75 67.17 1,731,632 +0.58(+0.87%)
Aug 21, 2017 66.37 66.89 66.36 66.59 2,064,564 +0.26(+0.39%)
Aug 18, 2017 66.49 66.69 66.29 66.33 1,764,105 -0.25(-0.37%)
Aug 17, 2017 66.99 67.29 66.54 66.58 1,675,262 -0.41(-0.62%)
Aug 16, 2017 66.86 67.21 66.76 66.99 1,887,377 +0.26(+0.40%)
Aug 15, 2017 66.60 66.88 66.53 66.73 1,317,923 +0.13(+0.20%)
Aug 14, 2017 66.23 66.70 66.19 66.60 1,238,252 +0.83(+1.26%)
Aug 11, 2017 66.08 66.31 65.77 65.77 1,087,224 -0.18(-0.27%)
Aug 10, 2017 66.17 66.48 65.90 65.95 1,846,920 -0.37(-0.56%)
Aug 09, 2017 66.32 66.52 66.23 66.32 1,650,176 -0.10(-0.15%)
Aug 08, 2017 66.35 66.59 66.26 66.41 1,503,466 -0.04(-0.07%)
Aug 07, 2017 66.57 66.71 66.35 66.46 984,940 -0.11(-0.17%)
Aug 04, 2017 66.69 66.95 66.45 66.57 1,723,606 -0.09(-0.13%)
Aug 03, 2017 66.45 66.76 66.32 66.66 2,144,203 +0.33(+0.49%)
Aug 02, 2017 66.10 66.48 65.95 66.33 1,488,131 +0.03(+0.04%)
Aug 01, 2017 66.40 66.55 66.24 66.31 1,685,398 +0.06(+0.09%)
Jul 31, 2017 66.06 66.41 65.94 66.24 1,552,143 +0.31(+0.47%)
Jul 28, 2017 66.52 66.68 65.77 65.94 1,695,162 -0.57(-0.86%)
Jul 27, 2017 66.07 66.54 65.66 66.51 2,134,950 +0.70(+1.06%)
Jul 26, 2017 66.99 66.99 64.77 65.81 4,163,924 -0.86(-1.30%)
Jul 25, 2017 66.35 66.97 66.22 66.68 2,497,703 +0.48(+0.73%)
Jul 24, 2017 66.38 66.52 66.14 66.19 1,720,826 -0.25(-0.37%)
Jul 21, 2017 66.02 66.48 65.99 66.44 1,571,820 +0.33(+0.49%)
Jul 20, 2017 65.95 66.32 65.80 66.11 2,478,517 +0.07(+0.11%)
Jul 19, 2017 65.95 66.17 65.87 66.04 2,526,829 +0.11(+0.17%)
Jul 18, 2017 65.76 66.09 65.58 65.93 1,569,577 +0.26(+0.39%)
Jul 17, 2017 65.42 65.78 65.26 65.67 1,318,331 +0.20(+0.31%)
Jul 14, 2017 65.31 65.50 65.24 65.47 877,442 +0.25(+0.38%)
Jul 13, 2017 65.38 65.43 64.99 65.22 1,149,451 -0.16(-0.24%)
Jul 12, 2017 65.43 65.70 65.37 65.38 1,324,164 +0.27(+0.42%)
Jul 11, 2017 65.21 65.41 65.00 65.11 1,364,561 -0.11(-0.16%)
Jul 10, 2017 65.20 65.49 65.02 65.21 1,587,423 -0.01(-0.01%)
Jul 07, 2017 64.83 65.40 64.78 65.22 1,665,698 +0.53(+0.82%)
Jul 06, 2017 64.71 64.86 64.51 64.69 1,760,827 -0.29(-0.45%)
Jul 05, 2017 65.05 65.10 64.70 64.98 1,603,947 +0.28(+0.44%)
Jul 03, 2017 64.74 65.09 64.63 64.70 860,132 +0.04(+0.07%)
Jun 30, 2017 64.68 64.92 64.54 64.66 1,657,248 +0.29(+0.45%)
Jun 29, 2017 64.78 64.97 63.98 64.37 2,587,500 -0.44(-0.68%)
Jun 28, 2017 64.82 65.36 64.75 64.81 1,463,285 +0.36(+0.56%)
Jun 27, 2017 64.55 64.83 64.45 64.45 1,172,953 -0.31(-0.48%)
Jun 26, 2017 64.88 65.05 64.64 64.76 1,399,824 +0.03(+0.04%)
Jun 23, 2017 64.59 64.87 64.53 64.73 1,870,922 +0.06(+0.10%)
Jun 22, 2017 64.65 64.84 64.37 64.67 1,206,523 -0.04(-0.05%)
Jun 21, 2017 65.03 65.26 64.46 64.70 2,913,346 -0.33(-0.50%)
Jun 20, 2017 65.29 65.62 65.02 65.03 1,446,755 -0.36(-0.55%)
Jun 19, 2017 65.40 65.69 65.15 65.39 2,546,290 +0.04(+0.05%)
Jun 16, 2017 65.41 65.65 65.18 65.35 2,951,318 +0.08(+0.12%)
Jun 15, 2017 64.48 65.38 64.48 65.28 2,862,552 +0.56(+0.86%)
Jun 14, 2017 64.91 65.13 64.59 64.72 1,693,200 +0.04(+0.07%)
Jun 13, 2017 64.24 64.90 64.14 64.68 1,624,466 +0.43(+0.67%)
Jun 12, 2017 64.04 64.35 63.91 64.24 2,225,203 +0.20(+0.32%)
Jun 09, 2017 63.88 64.15 63.68 64.04 2,297,238 +0.10(+0.15%)
Jun 08, 2017 64.81 63.74 63.94 2,532,709 -0.70(-1.08%)
Jun 07, 2017 64.53 64.79 64.45 64.64 1,853,409 +0.30(+0.47%)
Jun 06, 2017 64.82 64.93 64.20 64.34 2,025,315 -0.44(-0.68%)
Jun 05, 2017 64.88 65.29 64.62 64.77 1,738,859 -0.30(-0.46%)
Jun 02, 2017 64.60 65.22 64.49 65.07 2,119,562 +0.69(+1.08%)
Jun 01, 2017 63.94 64.42 63.73 64.38 1,859,844 +0.48(+0.75%)
May 31, 2017 63.23 63.97 63.20 63.90 2,697,680 +0.67(+1.07%)
May 30, 2017 62.91 63.32 62.77 63.22 1,558,451 +0.26(+0.42%)
May 26, 2017 62.55 63.03 62.47 62.96 1,228,601 +0.24(+0.38%)
May 25, 2017 62.65 62.87 62.52 62.72 1,474,272 +0.17(+0.27%)
May 24, 2017 62.49 62.64 62.31 62.56 1,736,238 +0.32(+0.51%)
May 23, 2017 62.34 62.66 61.98 62.24 1,829,369 +0.04(+0.07%)
May 22, 2017 61.94 62.30 61.89 62.20 2,676,302 +0.41(+0.67%)
May 19, 2017 62.12 62.22 61.42 61.79 3,733,315 -0.40(-0.65%)
May 18, 2017 61.93 62.39 61.57 62.19 2,551,036 +0.20(+0.33%)
May 17, 2017 62.44 62.43 61.94 61.99 1,876,668 -0.46(-0.73%)
May 16, 2017 63.26 63.35 62.36 62.44 2,165,708 -0.81(-1.27%)
May 15, 2017 62.97 63.34 62.73 63.25 1,522,963 +0.18(+0.29%)
May 12, 2017 63.78 63.78 62.99 63.07 1,396,449 -0.52(-0.81%)
May 11, 2017 63.85 63.90 63.46 63.58 1,630,695 -0.47(-0.74%)
May 10, 2017 63.65 64.19 63.57 64.06 1,663,434 +0.29(+0.45%)
May 09, 2017 64.07 64.07 63.57 63.77 1,502,153 -0.44(-0.68%)
May 08, 2017 64.36 64.52 64.07 64.20 1,381,185 -0.11(-0.18%)
May 05, 2017 64.00 64.35 63.92 64.32 1,031,485 +0.39(+0.60%)
May 04, 2017 64.02 64.09 63.65 63.93 1,560,192 +0.06(+0.10%)
May 03, 2017 63.83 63.93 63.54 63.87 1,542,182 +0.02(+0.03%)
May 02, 2017 64.16 64.23 63.59 63.85 1,433,526 -0.13(-0.21%)
May 01, 2017 64.05 64.07 63.33 63.99 1,963,715 +0.20(+0.32%)
Apr 28, 2017 63.78 64.06 63.59 63.78 1,712,733 -0.05(-0.08%)
Apr 27, 2017 63.84 64.52 63.64 63.84 1,898,017 +0.47(+0.75%)
Apr 26, 2017 64.92 65.09 63.24 63.36 3,325,211 -1.69(-2.60%)
Apr 25, 2017 65.03 65.36 64.96 65.06 1,843,461 +0.11(+0.18%)
Apr 24, 2017 64.70 65.03 64.61 64.94 1,606,363 +0.63(+0.98%)
Apr 21, 2017 63.89 64.48 63.85 64.31 1,547,404 +0.47(+0.74%)
Apr 20, 2017 63.86 63.95 63.71 63.84 1,298,869 +0.11(+0.18%)
Apr 19, 2017 63.64 63.85 63.53 63.72 1,632,147 +0.23(+0.36%)
Apr 18, 2017 63.58 63.30 63.50 1,508,594 -0.04(-0.07%)
Apr 17, 2017 63.29 63.72 63.29 63.54 1,416,145 +0.42(+0.67%)
Apr 13, 2017 63.21 63.44 63.02 63.12 2,199,292 -0.25(-0.39%)
Apr 12, 2017 63.72 63.82 63.23 63.36 1,770,323 -0.50(-0.78%)
Apr 11, 2017 63.87 63.95 63.55 63.86 1,383,066 -0.02(-0.03%)
Apr 10, 2017 64.07 64.19 63.77 63.88 1,399,970 -0.28(-0.44%)
Apr 07, 2017 64.14 64.43 64.02 64.16 1,340,751 +0.11(+0.16%)
Apr 06, 2017 64.11 64.20 63.75 64.06 1,434,386 -0.16(-0.25%)
Apr 05, 2017 63.78 64.62 63.78 64.21 1,779,080 +0.65(+1.02%)
Apr 04, 2017 63.69 63.91 63.48 63.57 2,643,003 -0.05(-0.08%)
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.