|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 1,093,800 | 7.38 | 7.40 | 7.32 | 7.35 | 00:00:00 | | 2005-04-07 | 1,271,200 | 7.36 | 7.41 | 7.30 | 7.32 | 00:00:00 | | 2005-04-08 | 1,678,300 | 7.30 | 7.39 | 7.30 | 7.37 | 00:00:00 | | 2005-04-11 | 1,083,900 | 7.37 | 7.37 | 7.30 | 7.33 | 00:00:00 | | 2005-04-12 | 1,685,100 | 7.31 | 7.40 | 7.29 | 7.35 | 00:00:00 | | 2005-04-13 | 1,129,100 | 7.33 | 7.37 | 7.15 | 7.16 | 00:00:00 | | 2005-04-14 | 1,264,700 | 7.14 | 7.20 | 7.04 | 7.10 | 00:00:00 | | 2005-04-15 | 1,177,300 | 7.10 | 7.15 | 6.91 | 6.98 | 00:00:00 | | 2005-04-18 | 3,363,500 | 6.98 | 7.10 | 6.95 | 7.05 | 00:00:00 | | 2005-04-19 | 1,048,500 | 7.06 | 7.10 | 6.97 | 7.00 | 00:00:00 | | 2005-04-20 | 1,769,100 | 7.05 | 7.07 | 6.90 | 7.05 | 00:00:00 | | 2005-04-21 | 2,065,300 | 7.10 | 7.20 | 7.02 | 7.11 | 00:00:00 | | 2005-04-22 | 1,305,500 | 7.07 | 7.20 | 7.04 | 7.10 | 00:00:00 | | 2005-04-25 | 1,303,100 | 7.10 | 7.21 | 7.05 | 7.19 | 00:00:00 | | 2005-04-26 | 2,767,500 | 7.19 | 7.19 | 7.04 | 7.04 | 00:00:00 | | 2005-04-27 | 9,085,000 | 7.45 | 7.99 | 7.30 | 7.98 | 00:00:00 | | 2005-04-28 | 4,666,100 | 7.98 | 8.10 | 7.55 | 7.69 | 00:00:00 | | 2005-04-29 | 3,328,800 | 7.71 | 7.99 | 7.71 | 7.99 | 00:00:00 | | 2005-05-02 | 1,283,400 | 7.99 | 8.00 | 7.77 | 7.85 | 00:00:00 | | 2005-05-03 | 1,549,500 | 7.86 | 7.99 | 7.85 | 7.90 | 00:00:00 | | 2005-05-04 | 1,404,800 | 7.90 | 8.00 | 7.76 | 7.94 | 00:00:00 | | 2005-05-05 | 1,109,000 | 7.93 | 7.98 | 7.85 | 7.96 | 00:00:00 | | 2005-05-06 | 1,601,100 | 7.99 | 8.08 | 7.94 | 8.00 | 00:00:00 | | 2005-05-09 | 2,067,900 | 8.00 | 8.05 | 7.86 | 8.01 | 00:00:00 | | 2005-05-10 | 1,312,800 | 7.93 | 8.04 | 7.92 | 7.98 | 00:00:00 | | 2005-05-11 | 811,100 | 7.98 | 8.03 | 7.80 | 7.93 | 00:00:00 | | 2005-05-12 | 507,200 | 7.93 | 7.97 | 7.80 | 7.80 | 00:00:00 | | 2005-05-13 | 1,079,200 | 7.83 | 7.87 | 7.58 | 7.66 | 00:00:00 | | 2005-05-16 | 839,400 | 7.66 | 7.80 | 7.61 | 7.71 | 00:00:00 | | 2005-05-17 | 995,800 | 7.70 | 7.73 | 7.51 | 7.71 | 00:00:00 | | 2005-05-18 | 980,800 | 7.74 | 7.95 | 7.60 | 7.77 | 00:00:00 | | 2005-05-19 | 876,900 | 7.76 | 7.84 | 7.71 | 7.80 | 00:00:00 | | 2005-05-20 | 568,500 | 7.83 | 7.85 | 7.70 | 7.85 | 00:00:00 | | 2005-05-23 | 1,337,700 | 7.88 | 7.88 | 7.68 | 7.72 | 00:00:00 | | 2005-05-24 | 509,000 | 7.73 | 7.79 | 7.64 | 7.73 | 00:00:00 | | 2005-05-25 | 4,313,500 | 7.73 | 7.77 | 7.57 | 7.67 | 00:00:00 | | 2005-05-26 | 512,500 | 7.73 | 7.80 | 7.64 | 7.70 | 00:00:00 | | 2005-05-27 | 459,400 | 7.70 | 7.77 | 7.64 | 7.68 | 00:00:00 | | 2005-05-31 | 2,047,500 | 7.69 | 7.76 | 7.61 | 7.71 | 00:00:00 | | 2005-06-01 | 992,500 | 7.72 | 7.72 | 7.63 | 7.67 | 00:00:00 | | 2005-06-02 | 3,835,800 | 7.69 | 8.06 | 7.63 | 8.06 | 00:00:00 | | 2005-06-03 | 1,185,400 | 8.09 | 8.09 | 7.92 | 8.01 | 00:00:00 | | 2005-06-06 | 874,600 | 8.01 | 8.01 | 7.92 | 8.01 | 00:00:00 | | 2005-06-07 | 2,420,600 | 8.01 | 8.20 | 8.00 | 8.10 | 00:00:00 | | 2005-06-08 | 682,000 | 8.13 | 8.15 | 8.00 | 8.10 | 00:00:00 | | 2005-06-09 | 1,564,800 | 8.12 | 8.37 | 8.04 | 8.24 | 00:00:00 | | 2005-06-10 | 1,314,600 | 8.29 | 8.29 | 8.06 | 8.08 | 00:00:00 | | 2005-06-13 | 1,915,600 | 8.10 | 8.15 | 7.99 | 8.02 | 00:00:00 | | 2005-06-14 | 831,600 | 7.92 | 8.20 | 7.89 | 8.18 | 00:00:00 | | 2005-06-15 | 1,979,600 | 8.20 | 8.23 | 8.06 | 8.21 | 00:00:00 | | 2005-06-16 | 713,700 | 8.20 | 8.26 | 8.17 | 8.19 | 00:00:00 | | 2005-06-17 | 829,800 | 8.24 | 8.25 | 8.13 | 8.21 | 00:00:00 | | 2005-06-20 | 1,432,000 | 8.20 | 8.26 | 8.10 | 8.23 | 00:00:00 | | 2005-06-21 | 5,853,600 | 8.22 | 8.30 | 8.10 | 8.20 | 00:00:00 | | 2005-06-22 | 2,364,600 | 8.20 | 8.25 | 8.08 | 8.09 | 00:00:00 | | 2005-06-23 | 2,667,900 | 8.07 | 8.12 | 7.85 | 7.86 | 00:00:00 | | 2005-06-24 | 5,022,000 | 7.78 | 7.94 | 7.72 | 7.93 | 00:00:00 | | 2005-06-27 | 1,521,800 | 7.93 | 7.99 | 7.81 | 7.97 | 00:00:00 | | 2005-06-28 | 1,583,600 | 8.05 | 8.07 | 7.84 | 7.97 | 00:00:00 | | 2005-06-29 | 1,956,600 | 7.95 | 7.98 | 7.91 | 7.97 | 00:00:00 | | 2005-06-30 | 918,300 | 7.98 | 8.06 | 7.89 | 7.93 | 00:00:00 | | 2005-07-01 | 809,900 | 7.93 | 8.11 | 7.93 | 8.06 | 00:00:00 | | 2005-07-05 | 838,900 | 8.07 | 8.12 | 8.00 | 8.08 | 00:00:00 | | 2005-07-06 | 654,500 | 8.05 | 8.12 | 8.00 | 8.00 | 00:00:00 | | 2005-07-07 | 533,400 | 8.00 | 8.02 | 7.81 | 7.94 | 00:00:00 | | 2005-07-08 | 1,518,000 | 7.99 | 8.15 | 7.90 | 8.05 | 00:00:00 | | 2005-07-11 | 1,170,600 | 8.08 | 8.13 | 7.98 | 8.10 | 00:00:00 | | 2005-07-12 | 1,312,600 | 8.08 | 8.08 | 7.93 | 8.05 | 00:00:00 | | 2005-07-13 | 541,600 | 8.05 | 8.13 | 7.96 | 8.12 | 00:00:00 | | 2005-07-14 | 559,700 | 8.11 | 8.15 | 8.01 | 8.02 | 00:00:00 | | 2005-07-15 | 918,800 | 8.02 | 8.11 | 7.86 | 8.11 | 00:00:00 | | 2005-07-18 | 1,480,500 | 8.11 | 8.14 | 7.98 | 8.08 | 00:00:00 | | 2005-07-19 | 548,900 | 8.19 | 8.22 | 8.10 | 8.18 | 00:00:00 | | 2005-07-20 | 1,519,400 | 8.12 | 8.30 | 8.10 | 8.27 | 00:00:00 | | 2005-07-21 | 1,273,000 | 8.31 | 8.47 | 8.23 | 8.24 | 00:00:00 | | 2005-07-22 | 929,600 | 8.23 | 8.29 | 8.05 | 8.08 | 00:00:00 | | 2005-07-25 | 809,600 | 8.02 | 8.12 | 7.96 | 8.00 | 00:00:00 | | 2005-07-26 | 1,591,600 | 8.06 | 8.11 | 7.80 | 7.80 | 00:00:00 | | 2005-07-27 | 6,102,100 | 8.00 | 8.70 | 7.93 | 8.60 | 00:00:00 | | 2005-07-28 | 3,597,500 | 8.68 | 8.71 | 8.49 | 8.66 | 00:00:00 | | 2005-07-29 | 2,286,200 | 8.65 | 8.88 | 8.53 | 8.58 | 00:00:00 | | 2005-08-01 | 1,637,100 | 8.61 | 8.75 | 8.56 | 8.65 | 00:00:00 | | 2005-08-02 | 1,142,900 | 8.71 | 8.73 | 8.60 | 8.68 | 00:00:00 | | 2005-08-03 | 1,036,000 | 8.69 | 8.69 | 8.48 | 8.55 | 00:00:00 | | 2005-08-04 | 920,100 | 8.54 | 8.60 | 8.36 | 8.42 | 00:00:00 | | 2005-08-05 | 635,300 | 8.42 | 8.50 | 8.38 | 8.48 | 00:00:00 | | 2005-08-08 | 545,800 | 8.53 | 8.54 | 8.34 | 8.43 | 00:00:00 | | 2005-08-09 | 626,800 | 8.49 | 8.52 | 8.35 | 8.41 | 00:00:00 | | 2005-08-10 | 817,600 | 8.46 | 8.54 | 8.40 | 8.46 | 00:00:00 | | 2005-08-11 | 681,200 | 8.50 | 8.55 | 8.42 | 8.54 | 00:00:00 | | 2005-08-12 | 874,200 | 8.54 | 8.54 | 8.29 | 8.33 | 00:00:00 | | 2005-08-15 | 822,800 | 8.29 | 8.40 | 8.24 | 8.37 | 00:00:00 | | 2005-08-16 | 738,400 | 8.34 | 8.38 | 8.24 | 8.31 | 00:00:00 | | 2005-08-17 | 771,700 | 8.28 | 8.41 | 8.26 | 8.26 | 00:00:00 | | 2005-08-18 | 677,100 | 8.22 | 8.25 | 8.12 | 8.17 | 00:00:00 | | 2005-08-19 | 589,000 | 8.25 | 8.30 | 8.10 | 8.10 | 00:00:00 | | 2005-08-22 | 686,600 | 8.09 | 8.22 | 8.04 | 8.16 | 00:00:00 | | 2005-08-23 | 893,700 | 8.10 | 8.25 | 8.09 | 8.13 | 00:00:00 | | 2005-08-24 | 1,029,000 | 8.05 | 8.19 | 7.90 | 7.98 | 00:00:00 | | 2005-08-25 | 569,200 | 7.98 | 8.11 | 7.98 | 8.08 | 00:00:00 | | 2005-08-26 | 601,200 | 8.03 | 8.09 | 7.94 | 7.94 | 00:00:00 | | 2005-08-29 | 617,900 | 7.88 | 8.00 | 7.86 | 7.90 | 00:00:00 | | 2005-08-30 | 1,181,900 | 7.86 | 8.01 | 7.78 | 7.95 | 00:00:00 | | 2005-08-31 | 783,100 | 7.97 | 8.02 | 7.84 | 7.98 | 00:00:00 | | 2005-09-01 | 1,107,000 | 7.95 | 8.15 | 7.93 | 7.98 | 00:00:00 | | 2005-09-02 | 938,000 | 8.03 | 8.12 | 7.95 | 8.03 | 00:00:00 | | 2005-09-06 | 1,263,000 | 8.08 | 8.28 | 8.04 | 8.26 | 00:00:00 | | 2005-09-07 | 3,053,500 | 8.50 | 8.76 | 8.41 | 8.74 | 00:00:00 | | 2005-09-08 | 1,920,100 | 8.88 | 8.88 | 8.48 | 8.57 | 00:00:00 | | 2005-09-09 | 1,167,400 | 8.61 | 8.70 | 8.54 | 8.59 | 00:00:00 | | 2005-09-12 | 1,187,400 | 8.65 | 8.79 | 8.57 | 8.62 | 00:00:00 | | 2005-09-13 | 4,155,900 | 9.00 | 9.46 | 8.69 | 9.16 | 00:00:00 | | 2005-09-14 | 6,365,600 | 9.01 | 9.17 | 8.37 | 8.38 | 00:00:00 | | 2005-09-15 | 2,498,300 | 8.34 | 8.46 | 8.19 | 8.20 | 00:00:00 | | 2005-09-16 | 5,769,400 | 8.21 | 8.42 | 8.20 | 8.32 | 00:00:00 | | 2005-09-19 | 3,371,800 | 8.20 | 8.22 | 8.02 | 8.20 | 00:00:00 | | 2005-09-20 | 2,499,200 | 8.17 | 8.30 | 8.13 | 8.19 | 00:00:00 | | 2005-09-21 | 1,334,300 | 8.13 | 8.17 | 8.02 | 8.04 | 00:00:00 | | 2005-09-22 | 1,365,800 | 8.00 | 8.13 | 7.85 | 8.09 | 00:00:00 | | 2005-09-23 | 1,596,700 | 8.04 | 8.37 | 8.04 | 8.30 | 00:00:00 | | 2005-09-26 | 1,806,500 | 8.30 | 8.44 | 8.15 | 8.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
