|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-10-13 | 2,143,000 | 8.55 | 8.60 | 8.30 | 8.37 | 00:00:00 | 2004-10-14 | 1,051,400 | 8.30 | 8.38 | 8.20 | 8.23 | 00:00:00 | 2004-10-15 | 1,933,100 | 8.25 | 8.42 | 8.23 | 8.26 | 00:00:00 | 2004-10-18 | 1,000,900 | 8.28 | 8.34 | 8.16 | 8.29 | 00:00:00 | 2004-10-19 | 1,629,400 | 8.25 | 8.33 | 7.99 | 8.03 | 00:00:00 | 2004-10-20 | 1,873,600 | 8.03 | 8.05 | 7.94 | 8.01 | 00:00:00 | 2004-10-21 | 2,342,600 | 8.01 | 8.13 | 7.95 | 8.13 | 00:00:00 | 2004-10-22 | 1,366,600 | 8.15 | 8.36 | 8.15 | 8.20 | 00:00:00 | 2004-10-25 | 941,900 | 8.15 | 8.23 | 8.02 | 8.06 | 00:00:00 | 2004-10-26 | 2,745,100 | 8.05 | 8.28 | 7.98 | 8.20 | 00:00:00 | 2004-10-27 | 3,466,000 | 7.50 | 8.04 | 7.50 | 8.00 | 00:00:00 | 2004-10-28 | 1,443,300 | 7.90 | 8.32 | 7.90 | 8.20 | 00:00:00 | 2004-10-29 | 1,376,200 | 8.18 | 8.30 | 8.11 | 8.16 | 00:00:00 | 2004-11-01 | 959,300 | 8.24 | 8.32 | 8.17 | 8.25 | 00:00:00 | 2004-11-02 | 2,140,000 | 8.30 | 8.31 | 8.17 | 8.18 | 00:00:00 | 2004-11-03 | 1,002,400 | 8.28 | 8.35 | 8.24 | 8.28 | 00:00:00 | 2004-11-04 | 1,256,300 | 8.30 | 8.40 | 8.27 | 8.38 | 00:00:00 | 2004-11-05 | 2,765,200 | 8.45 | 8.88 | 8.43 | 8.76 | 00:00:00 | 2004-11-08 | 1,446,800 | 8.79 | 8.94 | 8.73 | 8.91 | 00:00:00 | 2004-11-09 | 954,500 | 8.91 | 8.99 | 8.81 | 8.81 | 00:00:00 | 2004-11-10 | 680,700 | 8.86 | 8.88 | 8.72 | 8.85 | 00:00:00 | 2004-11-11 | 669,900 | 8.95 | 9.02 | 8.80 | 8.91 | 00:00:00 | 2004-11-12 | 915,200 | 8.89 | 9.03 | 8.80 | 9.00 | 00:00:00 | 2004-11-15 | 1,574,200 | 9.09 | 9.26 | 8.97 | 9.25 | 00:00:00 | 2004-11-16 | 3,150,600 | 9.25 | 9.46 | 9.25 | 9.34 | 00:00:00 | 2004-11-17 | 2,529,800 | 9.40 | 9.42 | 9.28 | 9.30 | 00:00:00 | 2004-11-18 | 1,483,700 | 9.35 | 9.36 | 9.16 | 9.20 | 00:00:00 | 2004-11-19 | 2,278,900 | 9.26 | 9.26 | 8.68 | 8.88 | 00:00:00 | 2004-11-22 | 3,096,900 | 8.85 | 8.87 | 8.55 | 8.67 | 00:00:00 | 2004-11-23 | 2,057,000 | 8.73 | 8.76 | 8.57 | 8.70 | 00:00:00 | 2004-11-24 | 750,400 | 8.68 | 8.89 | 8.67 | 8.84 | 00:00:00 | 2004-11-26 | 456,200 | 8.74 | 8.92 | 8.74 | 8.91 | 00:00:00 | 2004-11-29 | 1,642,500 | 8.91 | 9.00 | 8.75 | 8.88 | 00:00:00 | 2004-11-30 | 2,198,000 | 8.95 | 9.10 | 8.82 | 9.09 | 00:00:00 | 2004-12-01 | 2,880,500 | 9.10 | 9.30 | 9.08 | 9.29 | 00:00:00 | 2004-12-02 | 1,821,600 | 9.39 | 9.39 | 9.20 | 9.29 | 00:00:00 | 2004-12-03 | 1,387,400 | 9.30 | 9.30 | 8.99 | 9.15 | 00:00:00 | 2004-12-06 | 584,200 | 9.19 | 9.20 | 9.01 | 9.15 | 00:00:00 | 2004-12-07 | 919,300 | 9.20 | 9.25 | 9.00 | 9.01 | 00:00:00 | 2004-12-08 | 1,980,100 | 8.97 | 9.10 | 8.89 | 8.93 | 00:00:00 | 2004-12-09 | 863,700 | 8.94 | 9.06 | 8.74 | 9.00 | 00:00:00 | 2004-12-10 | 729,100 | 9.00 | 9.10 | 8.85 | 9.02 | 00:00:00 | 2004-12-13 | 1,327,500 | 9.00 | 9.10 | 8.88 | 8.92 | 00:00:00 | 2004-12-14 | 1,624,400 | 8.92 | 9.12 | 8.83 | 9.02 | 00:00:00 | 2004-12-15 | 1,367,500 | 8.95 | 9.11 | 8.95 | 9.08 | 00:00:00 | 2004-12-16 | 1,313,600 | 9.09 | 9.09 | 8.80 | 8.93 | 00:00:00 | 2004-12-17 | 1,582,600 | 8.93 | 8.98 | 8.91 | 8.97 | 00:00:00 | 2004-12-20 | 1,265,700 | 8.97 | 9.07 | 8.89 | 8.93 | 00:00:00 | 2004-12-21 | 1,863,800 | 8.97 | 9.05 | 8.94 | 9.00 | 00:00:00 | 2004-12-22 | 1,214,000 | 9.01 | 9.02 | 8.80 | 8.86 | 00:00:00 | 2004-12-23 | 639,900 | 8.93 | 8.98 | 8.89 | 8.95 | 00:00:00 | 2004-12-27 | 446,000 | 8.95 | 8.98 | 8.86 | 8.90 | 00:00:00 | 2004-12-28 | 1,606,900 | 8.85 | 9.00 | 8.85 | 9.00 | 00:00:00 | 2004-12-29 | 1,535,100 | 9.00 | 9.16 | 8.98 | 9.06 | 00:00:00 | 2004-12-30 | 1,583,100 | 9.12 | 9.28 | 9.02 | 9.27 | 00:00:00 | 2004-12-31 | 1,159,500 | 9.25 | 9.33 | 9.15 | 9.28 | 00:00:00 | 2005-01-03 | 1,627,100 | 9.32 | 9.32 | 9.03 | 9.09 | 00:00:00 | 2005-01-04 | 1,513,400 | 9.15 | 9.18 | 8.99 | 9.08 | 00:00:00 | 2005-01-05 | 1,924,500 | 9.03 | 9.04 | 8.82 | 8.85 | 00:00:00 | 2005-01-06 | 1,555,700 | 8.82 | 8.99 | 8.74 | 8.99 | 00:00:00 | 2005-01-07 | 1,448,500 | 8.99 | 9.02 | 8.85 | 8.86 | 00:00:00 | 2005-01-10 | 1,680,500 | 8.91 | 9.19 | 8.91 | 9.02 | 00:00:00 | 2005-01-11 | 1,298,200 | 9.02 | 9.11 | 8.96 | 9.06 | 00:00:00 | 2005-01-12 | 1,301,200 | 9.03 | 9.08 | 8.94 | 9.02 | 00:00:00 | 2005-01-13 | 1,324,200 | 8.99 | 9.15 | 8.89 | 8.98 | 00:00:00 | 2005-01-14 | 978,800 | 8.99 | 9.01 | 8.87 | 8.97 | 00:00:00 | 2005-01-18 | 990,600 | 8.95 | 8.98 | 8.80 | 8.97 | 00:00:00 | 2005-01-19 | 626,000 | 8.98 | 9.00 | 8.85 | 8.90 | 00:00:00 | 2005-01-20 | 1,821,200 | 8.90 | 8.90 | 8.54 | 8.60 | 00:00:00 | 2005-01-21 | 1,405,500 | 8.61 | 8.69 | 8.51 | 8.60 | 00:00:00 | 2005-01-24 | 1,541,700 | 8.60 | 8.70 | 8.45 | 8.66 | 00:00:00 | 2005-01-25 | 583,200 | 8.65 | 8.69 | 8.57 | 8.60 | 00:00:00 | 2005-01-26 | 719,800 | 8.59 | 8.73 | 8.51 | 8.71 | 00:00:00 | 2005-01-27 | 792,700 | 8.74 | 8.81 | 8.65 | 8.69 | 00:00:00 | 2005-01-28 | 959,800 | 8.65 | 8.70 | 8.45 | 8.56 | 00:00:00 | 2005-01-31 | 1,793,800 | 8.56 | 8.57 | 8.29 | 8.31 | 00:00:00 | 2005-02-01 | 2,143,800 | 8.45 | 8.52 | 8.29 | 8.48 | 00:00:00 | 2005-02-02 | 4,676,700 | 8.48 | 8.73 | 8.31 | 8.37 | 00:00:00 | 2005-02-03 | 1,742,400 | 8.38 | 8.65 | 8.33 | 8.53 | 00:00:00 | 2005-02-04 | 861,800 | 8.46 | 8.53 | 8.41 | 8.50 | 00:00:00 | 2005-02-07 | 1,005,800 | 8.50 | 8.58 | 8.41 | 8.53 | 00:00:00 | 2005-02-08 | 822,000 | 8.50 | 8.59 | 8.42 | 8.56 | 00:00:00 | 2005-02-09 | 966,000 | 8.52 | 8.53 | 8.33 | 8.36 | 00:00:00 | 2005-02-10 | 533,800 | 8.44 | 8.45 | 8.23 | 8.29 | 00:00:00 | 2005-02-11 | 1,068,400 | 8.34 | 8.54 | 8.30 | 8.52 | 00:00:00 | 2005-02-14 | 2,318,800 | 8.57 | 8.88 | 8.51 | 8.87 | 00:00:00 | 2005-02-15 | 1,705,500 | 8.87 | 9.00 | 8.74 | 8.86 | 00:00:00 | 2005-02-16 | 1,129,100 | 8.87 | 8.87 | 8.69 | 8.72 | 00:00:00 | 2005-02-17 | 1,289,500 | 8.74 | 8.75 | 8.58 | 8.61 | 00:00:00 | 2005-02-18 | 1,364,700 | 8.62 | 8.69 | 8.55 | 8.62 | 00:00:00 | 2005-02-22 | 1,774,300 | 8.45 | 8.45 | 8.15 | 8.15 | 00:00:00 | 2005-02-23 | 1,696,900 | 8.15 | 8.21 | 7.99 | 8.18 | 00:00:00 | 2005-02-24 | 1,209,900 | 8.19 | 8.19 | 8.05 | 8.15 | 00:00:00 | 2005-02-25 | 1,279,100 | 8.16 | 8.49 | 8.12 | 8.39 | 00:00:00 | 2005-02-28 | 808,200 | 8.32 | 8.37 | 8.16 | 8.22 | 00:00:00 | 2005-03-01 | 1,359,300 | 8.22 | 8.51 | 8.11 | 8.48 | 00:00:00 | 2005-03-02 | 1,589,000 | 8.49 | 8.54 | 8.18 | 8.25 | 00:00:00 | 2005-03-03 | 9,913,700 | 8.25 | 8.30 | 7.81 | 7.90 | 00:00:00 | 2005-03-04 | 29,431,400 | 7.99 | 8.20 | 7.92 | 7.98 | 00:00:00 | 2005-03-07 | 5,946,300 | 8.00 | 8.05 | 7.97 | 8.01 | 00:00:00 | 2005-03-08 | 5,363,700 | 8.01 | 8.01 | 7.86 | 7.87 | 00:00:00 | 2005-03-09 | 4,134,400 | 7.85 | 7.90 | 7.74 | 7.75 | 00:00:00 | 2005-03-10 | 2,051,300 | 7.75 | 7.87 | 7.75 | 7.77 | 00:00:00 | 2005-03-11 | 1,919,800 | 7.81 | 7.86 | 7.73 | 7.74 | 00:00:00 | 2005-03-14 | 2,026,800 | 7.75 | 7.86 | 7.74 | 7.77 | 00:00:00 | 2005-03-15 | 1,633,200 | 7.81 | 7.83 | 7.70 | 7.71 | 00:00:00 | 2005-03-16 | 1,857,900 | 7.70 | 7.76 | 7.63 | 7.64 | 00:00:00 | 2005-03-17 | 8,448,300 | 7.64 | 7.68 | 7.07 | 7.36 | 00:00:00 | 2005-03-18 | 5,375,700 | 7.38 | 7.39 | 7.33 | 7.35 | 00:00:00 | 2005-03-21 | 1,641,300 | 7.35 | 7.42 | 7.28 | 7.37 | 00:00:00 | 2005-03-22 | 2,245,600 | 7.37 | 7.41 | 7.13 | 7.17 | 00:00:00 | 2005-03-23 | 1,632,100 | 7.18 | 7.33 | 7.09 | 7.10 | 00:00:00 | 2005-03-24 | 2,762,700 | 7.13 | 7.14 | 6.99 | 7.07 | 00:00:00 | 2005-03-28 | 1,232,800 | 7.11 | 7.11 | 6.95 | 6.95 | 00:00:00 | 2005-03-29 | 4,987,800 | 6.96 | 7.26 | 6.95 | 7.21 | 00:00:00 | 2005-03-30 | 2,484,500 | 7.26 | 7.31 | 7.16 | 7.31 | 00:00:00 | 2005-03-31 | 1,285,600 | 7.32 | 7.35 | 7.25 | 7.31 | 00:00:00 | 2005-04-01 | 2,084,500 | 7.31 | 7.33 | 7.23 | 7.31 | 00:00:00 | 2005-04-04 | 2,933,600 | 7.32 | 7.38 | 7.27 | 7.37 | 00:00:00 | 2005-04-05 | 1,980,100 | 7.38 | 7.39 | 7.25 | 7.38 | 00:00:00 | 2005-04-06 | 1,093,800 | 7.38 | 7.40 | 7.32 | 7.35 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|