|
 ALLIED WASTE IND - [Ticker: AW] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | AW quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 792,500 | 13.19 | 13.49 | 13.15 | 13.49 | 00:00:00 | | 2004-04-23 | 1,155,100 | 13.39 | 13.46 | 13.10 | 13.30 | 00:00:00 | | 2004-04-26 | 796,100 | 13.24 | 13.35 | 12.98 | 13.03 | 00:00:00 | | 2004-04-27 | 1,559,400 | 13.08 | 13.10 | 12.92 | 13.05 | 00:00:00 | | 2004-04-28 | 1,378,900 | 13.08 | 13.20 | 12.84 | 13.05 | 00:00:00 | | 2004-04-29 | 1,135,700 | 13.00 | 13.04 | 12.69 | 12.90 | 00:00:00 | | 2004-04-30 | 2,421,900 | 12.90 | 12.98 | 12.23 | 12.59 | 00:00:00 | | 2004-05-03 | 1,527,600 | 12.58 | 12.85 | 12.50 | 12.77 | 00:00:00 | | 2004-05-04 | 818,600 | 12.77 | 12.90 | 12.60 | 12.78 | 00:00:00 | | 2004-05-05 | 1,123,000 | 12.76 | 13.00 | 12.66 | 12.95 | 00:00:00 | | 2004-05-06 | 1,269,400 | 12.92 | 13.09 | 12.89 | 13.02 | 00:00:00 | | 2004-05-07 | 1,151,300 | 13.00 | 13.09 | 12.75 | 12.84 | 00:00:00 | | 2004-05-10 | 1,528,600 | 12.62 | 12.62 | 12.23 | 12.41 | 00:00:00 | | 2004-05-11 | 1,076,300 | 12.40 | 12.59 | 12.35 | 12.53 | 00:00:00 | | 2004-05-12 | 1,246,200 | 12.43 | 12.55 | 12.27 | 12.48 | 00:00:00 | | 2004-05-13 | 584,300 | 12.38 | 12.49 | 12.18 | 12.29 | 00:00:00 | | 2004-05-14 | 946,500 | 12.27 | 12.45 | 12.11 | 12.22 | 00:00:00 | | 2004-05-17 | 977,000 | 12.20 | 12.27 | 11.94 | 11.94 | 00:00:00 | | 2004-05-18 | 1,570,100 | 12.00 | 12.18 | 11.94 | 12.18 | 00:00:00 | | 2004-05-19 | 620,800 | 12.25 | 12.54 | 12.10 | 12.16 | 00:00:00 | | 2004-05-20 | 1,013,800 | 12.36 | 12.62 | 12.27 | 12.55 | 00:00:00 | | 2004-05-21 | 1,015,200 | 12.66 | 12.73 | 12.51 | 12.60 | 00:00:00 | | 2004-05-24 | 458,500 | 12.70 | 12.81 | 12.47 | 12.58 | 00:00:00 | | 2004-05-25 | 886,300 | 12.48 | 12.89 | 12.38 | 12.85 | 00:00:00 | | 2004-05-26 | 620,100 | 12.80 | 13.05 | 12.72 | 13.05 | 00:00:00 | | 2004-05-27 | 1,840,200 | 13.23 | 13.45 | 13.21 | 13.30 | 00:00:00 | | 2004-05-28 | 944,000 | 13.23 | 13.30 | 13.13 | 13.26 | 00:00:00 | | 2004-06-01 | 986,700 | 13.26 | 13.43 | 13.16 | 13.34 | 00:00:00 | | 2004-06-02 | 845,200 | 13.40 | 13.56 | 13.18 | 13.49 | 00:00:00 | | 2004-06-03 | 1,132,400 | 13.23 | 13.47 | 13.21 | 13.45 | 00:00:00 | | 2004-06-04 | 821,700 | 13.49 | 13.65 | 13.47 | 13.57 | 00:00:00 | | 2004-06-07 | 2,449,300 | 13.66 | 13.73 | 13.55 | 13.70 | 00:00:00 | | 2004-06-08 | 1,178,000 | 13.55 | 13.78 | 13.40 | 13.69 | 00:00:00 | | 2004-06-09 | 917,300 | 13.75 | 14.03 | 13.72 | 13.82 | 00:00:00 | | 2004-06-10 | 1,048,800 | 13.79 | 13.85 | 13.60 | 13.65 | 00:00:00 | | 2004-06-14 | 560,900 | 13.64 | 13.64 | 13.32 | 13.34 | 00:00:00 | | 2004-06-15 | 755,000 | 13.45 | 13.59 | 13.35 | 13.38 | 00:00:00 | | 2004-06-16 | 690,000 | 13.39 | 13.39 | 13.27 | 13.29 | 00:00:00 | | 2004-06-17 | 1,827,400 | 13.34 | 13.40 | 12.89 | 13.00 | 00:00:00 | | 2004-06-18 | 1,618,900 | 13.00 | 13.00 | 12.71 | 12.79 | 00:00:00 | | 2004-06-21 | 1,286,600 | 12.85 | 12.98 | 12.81 | 12.85 | 00:00:00 | | 2004-06-22 | 1,170,200 | 12.89 | 13.11 | 12.86 | 12.98 | 00:00:00 | | 2004-06-23 | 899,200 | 12.98 | 13.00 | 12.81 | 12.95 | 00:00:00 | | 2004-06-24 | 1,135,900 | 12.87 | 13.00 | 12.82 | 12.85 | 00:00:00 | | 2004-06-25 | 1,221,500 | 12.87 | 12.94 | 12.34 | 12.69 | 00:00:00 | | 2004-06-28 | 1,144,000 | 12.75 | 13.12 | 12.75 | 12.99 | 00:00:00 | | 2004-06-29 | 1,136,000 | 12.99 | 13.10 | 12.88 | 13.00 | 00:00:00 | | 2004-06-30 | 1,200,500 | 13.09 | 13.25 | 13.00 | 13.18 | 00:00:00 | | 2004-07-01 | 1,464,100 | 13.23 | 13.26 | 12.83 | 12.85 | 00:00:00 | | 2004-07-02 | 1,398,900 | 12.85 | 13.07 | 12.68 | 12.73 | 00:00:00 | | 2004-07-06 | 1,415,300 | 12.77 | 12.93 | 12.69 | 12.85 | 00:00:00 | | 2004-07-07 | 696,600 | 12.70 | 12.77 | 12.62 | 12.73 | 00:00:00 | | 2004-07-08 | 580,900 | 12.70 | 12.74 | 12.45 | 12.49 | 00:00:00 | | 2004-07-09 | 751,800 | 12.65 | 12.70 | 12.39 | 12.51 | 00:00:00 | | 2004-07-12 | 895,300 | 12.54 | 12.65 | 12.44 | 12.63 | 00:00:00 | | 2004-07-13 | 418,500 | 12.63 | 12.69 | 12.47 | 12.61 | 00:00:00 | | 2004-07-14 | 433,700 | 12.51 | 12.69 | 12.40 | 12.47 | 00:00:00 | | 2004-07-15 | 502,800 | 12.53 | 12.67 | 12.50 | 12.58 | 00:00:00 | | 2004-07-16 | 486,700 | 12.74 | 12.75 | 12.42 | 12.49 | 00:00:00 | | 2004-07-19 | 407,200 | 12.47 | 12.60 | 12.41 | 12.50 | 00:00:00 | | 2004-07-20 | 879,700 | 12.53 | 12.59 | 12.41 | 12.56 | 00:00:00 | | 2004-07-21 | 895,400 | 12.66 | 12.78 | 12.46 | 12.47 | 00:00:00 | | 2004-07-22 | 601,500 | 12.40 | 12.55 | 12.21 | 12.34 | 00:00:00 | | 2004-07-23 | 768,800 | 12.36 | 12.60 | 12.36 | 12.47 | 00:00:00 | | 2004-07-26 | 677,400 | 12.51 | 12.63 | 12.34 | 12.41 | 00:00:00 | | 2004-07-27 | 757,700 | 12.39 | 12.52 | 12.22 | 12.24 | 00:00:00 | | 2004-07-28 | 11,921,700 | 11.05 | 11.05 | 9.69 | 9.69 | 00:00:00 | | 2004-07-29 | 5,221,700 | 9.50 | 9.69 | 9.00 | 9.13 | 00:00:00 | | 2004-07-30 | 3,997,300 | 9.18 | 9.53 | 9.15 | 9.24 | 00:00:00 | | 2004-08-02 | 2,325,100 | 9.26 | 9.31 | 9.14 | 9.28 | 00:00:00 | | 2004-08-03 | 1,999,800 | 9.35 | 9.71 | 9.35 | 9.59 | 00:00:00 | | 2004-08-04 | 2,147,100 | 9.50 | 9.66 | 9.44 | 9.60 | 00:00:00 | | 2004-08-05 | 2,951,000 | 9.60 | 9.76 | 9.57 | 9.69 | 00:00:00 | | 2004-08-06 | 2,037,100 | 9.65 | 9.65 | 9.49 | 9.57 | 00:00:00 | | 2004-08-09 | 873,500 | 9.58 | 9.64 | 9.47 | 9.61 | 00:00:00 | | 2004-08-10 | 926,700 | 9.61 | 9.73 | 9.55 | 9.68 | 00:00:00 | | 2004-08-11 | 946,900 | 9.58 | 9.72 | 9.54 | 9.63 | 00:00:00 | | 2004-08-12 | 1,285,200 | 9.60 | 9.74 | 9.50 | 9.74 | 00:00:00 | | 2004-08-13 | 1,264,400 | 9.72 | 9.89 | 9.63 | 9.75 | 00:00:00 | | 2004-08-16 | 875,800 | 9.75 | 9.96 | 9.68 | 9.95 | 00:00:00 | | 2004-08-17 | 1,006,200 | 9.97 | 10.12 | 9.86 | 9.99 | 00:00:00 | | 2004-08-18 | 994,600 | 9.98 | 10.08 | 9.95 | 10.08 | 00:00:00 | | 2004-08-19 | 1,266,200 | 10.10 | 10.30 | 10.05 | 10.26 | 00:00:00 | | 2004-08-20 | 2,364,900 | 10.26 | 10.45 | 10.23 | 10.45 | 00:00:00 | | 2004-08-23 | 670,600 | 10.37 | 10.44 | 10.30 | 10.32 | 00:00:00 | | 2004-08-24 | 906,900 | 10.32 | 10.43 | 10.10 | 10.17 | 00:00:00 | | 2004-08-25 | 1,221,700 | 10.18 | 10.25 | 10.13 | 10.25 | 00:00:00 | | 2004-08-26 | 1,261,200 | 10.26 | 10.34 | 10.24 | 10.28 | 00:00:00 | | 2004-08-27 | 567,100 | 10.32 | 10.36 | 10.25 | 10.30 | 00:00:00 | | 2004-08-30 | 558,600 | 10.30 | 10.30 | 10.20 | 10.26 | 00:00:00 | | 2004-08-31 | 438,600 | 10.26 | 10.32 | 10.21 | 10.24 | 00:00:00 | | 2004-09-01 | 593,600 | 10.22 | 10.33 | 10.18 | 10.28 | 00:00:00 | | 2004-09-02 | 504,800 | 10.28 | 10.45 | 10.23 | 10.39 | 00:00:00 | | 2004-09-03 | 465,600 | 10.44 | 10.51 | 10.37 | 10.42 | 00:00:00 | | 2004-09-07 | 834,100 | 10.40 | 10.58 | 10.34 | 10.36 | 00:00:00 | | 2004-09-08 | 981,500 | 10.36 | 10.36 | 10.14 | 10.15 | 00:00:00 | | 2004-09-09 | 864,000 | 10.19 | 10.28 | 10.14 | 10.25 | 00:00:00 | | 2004-09-10 | 1,218,800 | 10.22 | 10.27 | 10.12 | 10.16 | 00:00:00 | | 2004-09-13 | 1,475,500 | 10.20 | 10.35 | 10.17 | 10.24 | 00:00:00 | | 2004-09-14 | 6,127,200 | 9.95 | 9.96 | 9.18 | 9.30 | 00:00:00 | | 2004-09-15 | 5,578,600 | 9.30 | 9.43 | 9.12 | 9.37 | 00:00:00 | | 2004-09-16 | 2,729,800 | 9.35 | 9.55 | 9.29 | 9.51 | 00:00:00 | | 2004-09-17 | 1,206,200 | 9.55 | 9.67 | 9.45 | 9.57 | 00:00:00 | | 2004-09-20 | 2,483,000 | 9.47 | 9.48 | 9.26 | 9.31 | 00:00:00 | | 2004-09-21 | 2,698,000 | 9.30 | 9.34 | 9.00 | 9.13 | 00:00:00 | | 2004-09-22 | 3,617,800 | 9.00 | 9.06 | 8.89 | 9.00 | 00:00:00 | | 2004-09-23 | 1,457,900 | 8.96 | 9.05 | 8.81 | 8.81 | 00:00:00 | | 2004-09-24 | 1,853,700 | 8.81 | 8.88 | 8.72 | 8.79 | 00:00:00 | | 2004-09-27 | 1,321,000 | 8.79 | 8.80 | 8.65 | 8.69 | 00:00:00 | | 2004-09-28 | 1,836,800 | 8.65 | 8.82 | 8.62 | 8.80 | 00:00:00 | | 2004-09-29 | 1,316,600 | 8.80 | 8.98 | 8.75 | 8.89 | 00:00:00 | | 2004-09-30 | 1,476,800 | 8.91 | 8.99 | 8.71 | 8.85 | 00:00:00 | | 2004-10-01 | 1,360,000 | 8.85 | 9.08 | 8.81 | 9.07 | 00:00:00 | | 2004-10-04 | 887,000 | 9.07 | 9.08 | 9.01 | 9.06 | 00:00:00 | | 2004-10-05 | 2,297,500 | 8.96 | 9.01 | 8.89 | 8.95 | 00:00:00 | | 2004-10-06 | 900,300 | 8.95 | 8.99 | 8.79 | 8.91 | 00:00:00 | | 2004-10-07 | 775,600 | 8.96 | 8.98 | 8.83 | 8.90 | 00:00:00 | | 2004-10-08 | 1,077,500 | 8.83 | 8.90 | 8.68 | 8.73 | 00:00:00 | | 2004-10-11 | 3,267,200 | 8.65 | 8.68 | 8.45 | 8.50 | 00:00:00 | | 2004-10-12 | 2,068,100 | 8.50 | 8.55 | 8.27 | 8.48 | 00:00:00 | | 2004-10-13 | 2,143,000 | 8.55 | 8.60 | 8.30 | 8.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
