|
 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 | | 2005-09-26 | 1,806,500 | 8.30 | 8.44 | 8.15 | 8.18 | 00:00:00 | | 2005-09-27 | 1,169,700 | 8.16 | 8.43 | 8.11 | 8.28 | 00:00:00 | | 2005-09-28 | 1,484,800 | 8.28 | 8.39 | 8.28 | 8.33 | 00:00:00 | | 2005-09-29 | 1,478,900 | 8.32 | 8.42 | 8.26 | 8.35 | 00:00:00 | | 2005-09-30 | 3,920,600 | 8.36 | 8.53 | 8.32 | 8.45 | 00:00:00 | | 2005-10-03 | 1,198,700 | 8.45 | 8.50 | 8.35 | 8.40 | 00:00:00 | | 2005-10-04 | 2,096,700 | 8.40 | 8.45 | 8.25 | 8.26 | 00:00:00 | | 2005-10-05 | 2,962,600 | 8.25 | 8.25 | 8.11 | 8.13 | 00:00:00 | | 2005-10-06 | 1,500,300 | 8.13 | 8.22 | 7.94 | 7.99 | 00:00:00 | | 2005-10-07 | 1,400,700 | 8.00 | 8.09 | 7.97 | 8.01 | 00:00:00 | | 2005-10-10 | 932,800 | 8.00 | 8.01 | 7.90 | 7.90 | 00:00:00 | | 2005-10-11 | 1,456,200 | 7.88 | 7.95 | 7.81 | 7.87 | 00:00:00 | | 2005-10-12 | 2,465,100 | 7.83 | 7.92 | 7.72 | 7.90 | 00:00:00 | | 2005-10-13 | 1,351,100 | 7.84 | 7.98 | 7.79 | 7.83 | 00:00:00 | | 2005-10-14 | 652,500 | 7.84 | 7.95 | 7.83 | 7.93 | 00:00:00 | | 2005-10-17 | 543,200 | 7.89 | 8.00 | 7.89 | 7.95 | 00:00:00 | | 2005-10-18 | 602,200 | 7.90 | 7.95 | 7.84 | 7.91 | 00:00:00 | | 2005-10-19 | 942,700 | 7.85 | 8.09 | 7.85 | 8.07 | 00:00:00 | | 2005-10-20 | 847,800 | 8.05 | 8.12 | 7.89 | 7.89 | 00:00:00 | | 2005-10-21 | 1,865,800 | 7.97 | 7.97 | 7.75 | 7.84 | 00:00:00 | | 2005-10-24 | 1,459,900 | 7.83 | 7.88 | 7.78 | 7.80 | 00:00:00 | | 2005-10-25 | 877,700 | 7.80 | 7.88 | 7.77 | 7.85 | 00:00:00 | | 2005-10-26 | 5,334,300 | 8.20 | 8.25 | 7.78 | 7.85 | 00:00:00 | | 2005-10-27 | 1,345,900 | 7.85 | 7.99 | 7.82 | 7.86 | 00:00:00 | | 2005-10-28 | 1,344,800 | 7.92 | 7.97 | 7.86 | 7.95 | 00:00:00 | | 2005-10-31 | 1,354,600 | 7.97 | 8.15 | 7.91 | 8.14 | 00:00:00 | | 2005-11-01 | 2,195,000 | 8.27 | 8.30 | 8.19 | 8.29 | 00:00:00 | | 2005-11-02 | 1,250,000 | 8.31 | 8.51 | 8.28 | 8.47 | 00:00:00 | | 2005-11-03 | 827,800 | 8.51 | 8.54 | 8.34 | 8.43 | 00:00:00 | | 2005-11-04 | 1,281,200 | 8.46 | 8.60 | 8.43 | 8.55 | 00:00:00 | | 2005-11-07 | 383,800 | 8.54 | 8.54 | 8.47 | 8.50 | 00:00:00 | | 2005-11-08 | 521,000 | 8.52 | 8.52 | 8.31 | 8.33 | 00:00:00 | | 2005-11-09 | 883,300 | 8.31 | 8.47 | 8.26 | 8.38 | 00:00:00 | | 2005-11-10 | 571,100 | 8.36 | 8.45 | 8.35 | 8.43 | 00:00:00 | | 2005-11-11 | 328,600 | 8.44 | 8.55 | 8.38 | 8.54 | 00:00:00 | | 2005-11-14 | 785,300 | 8.49 | 8.60 | 8.45 | 8.46 | 00:00:00 | | 2005-11-15 | 756,400 | 8.47 | 8.64 | 8.45 | 8.58 | 00:00:00 | | 2005-11-16 | 745,200 | 8.57 | 8.62 | 8.41 | 8.55 | 00:00:00 | | 2005-11-17 | 487,400 | 8.59 | 8.64 | 8.48 | 8.64 | 00:00:00 | | 2005-11-18 | 768,800 | 8.70 | 8.73 | 8.60 | 8.71 | 00:00:00 | | 2005-11-21 | 711,600 | 8.67 | 8.83 | 8.60 | 8.79 | 00:00:00 | | 2005-11-22 | 377,600 | 8.76 | 8.77 | 8.65 | 8.74 | 00:00:00 | | 2005-11-23 | 404,800 | 8.67 | 8.80 | 8.64 | 8.73 | 00:00:00 | | 2005-11-25 | 141,300 | 8.75 | 8.79 | 8.66 | 8.79 | 00:00:00 | | 2005-11-28 | 904,100 | 8.75 | 8.81 | 8.40 | 8.40 | 00:00:00 | | 2005-11-29 | 975,900 | 8.40 | 8.54 | 8.39 | 8.48 | 00:00:00 | | 2005-11-30 | 778,000 | 8.50 | 8.54 | 8.39 | 8.41 | 00:00:00 | | 2005-12-01 | 1,125,900 | 8.45 | 8.55 | 8.29 | 8.50 | 00:00:00 | | 2005-12-02 | 4,817,300 | 8.50 | 9.19 | 8.48 | 9.13 | 00:00:00 | | 2005-12-05 | 1,826,300 | 9.04 | 9.10 | 8.90 | 9.06 | 00:00:00 | | 2005-12-06 | 2,084,400 | 9.07 | 9.11 | 9.02 | 9.08 | 00:00:00 | | 2005-12-07 | 1,127,400 | 9.05 | 9.06 | 8.91 | 8.99 | 00:00:00 | | 2005-12-08 | 1,238,600 | 9.00 | 9.00 | 8.77 | 8.84 | 00:00:00 | | 2005-12-09 | 2,348,700 | 8.88 | 9.24 | 8.85 | 9.10 | 00:00:00 | | 2005-12-12 | 2,499,800 | 9.14 | 9.20 | 9.02 | 9.20 | 00:00:00 | | 2005-12-13 | 1,410,600 | 9.16 | 9.18 | 9.09 | 9.12 | 00:00:00 | | 2005-12-14 | 595,600 | 9.15 | 9.24 | 9.10 | 9.21 | 00:00:00 | | 2005-12-15 | 744,100 | 9.23 | 9.23 | 9.04 | 9.07 | 00:00:00 | | 2005-12-16 | 1,601,500 | 9.10 | 9.20 | 9.03 | 9.13 | 00:00:00 | | 2005-12-19 | 1,060,300 | 9.09 | 9.11 | 8.89 | 8.95 | 00:00:00 | | 2005-12-20 | 1,476,000 | 8.98 | 8.99 | 8.83 | 8.92 | 00:00:00 | | 2005-12-21 | 1,392,300 | 8.92 | 8.95 | 8.84 | 8.85 | 00:00:00 | | 2005-12-22 | 2,368,500 | 8.87 | 8.95 | 8.81 | 8.94 | 00:00:00 | | 2005-12-23 | 450,500 | 8.98 | 9.05 | 8.93 | 8.95 | 00:00:00 | | 2005-12-27 | 723,900 | 9.01 | 9.04 | 8.85 | 8.87 | 00:00:00 | | 2005-12-28 | 858,100 | 8.89 | 8.92 | 8.79 | 8.88 | 00:00:00 | | 2005-12-29 | 1,065,600 | 8.78 | 8.86 | 8.78 | 8.85 | 00:00:00 | | 2005-12-30 | 520,400 | 8.80 | 8.83 | 8.74 | 8.74 | 00:00:00 | | 2006-01-03 | 1,588,000 | 8.75 | 8.94 | 8.72 | 8.90 | 00:00:00 | | 2006-01-04 | 2,613,900 | 8.63 | 8.78 | 8.58 | 8.63 | 00:00:00 | | 2006-01-05 | 1,941,100 | 8.55 | 8.61 | 8.50 | 8.53 | 00:00:00 | | 2006-01-06 | 1,854,500 | 8.60 | 8.78 | 8.56 | 8.61 | 00:00:00 | | 2006-01-09 | 3,112,100 | 8.66 | 8.84 | 8.64 | 8.79 | 00:00:00 | | 2006-01-10 | 1,034,100 | 8.79 | 8.79 | 8.66 | 8.69 | 00:00:00 | | 2006-01-11 | 1,565,300 | 8.67 | 8.94 | 8.64 | 8.76 | 00:00:00 | | 2006-01-12 | 761,600 | 8.72 | 8.73 | 8.62 | 8.73 | 00:00:00 | | 2006-01-13 | 2,403,600 | 8.80 | 9.09 | 8.78 | 9.03 | 00:00:00 | | 2006-01-17 | 745,500 | 8.94 | 9.01 | 8.84 | 8.85 | 00:00:00 | | 2006-01-18 | 820,100 | 8.82 | 8.95 | 8.81 | 8.84 | 00:00:00 | | 2006-01-19 | 877,600 | 8.84 | 8.89 | 8.73 | 8.83 | 00:00:00 | | 2006-01-20 | 1,846,600 | 8.84 | 9.04 | 8.71 | 8.98 | 00:00:00 | | 2006-01-23 | 1,292,600 | 9.00 | 9.00 | 8.88 | 8.97 | 00:00:00 | | 2006-01-24 | 1,196,400 | 9.00 | 9.08 | 8.97 | 9.03 | 00:00:00 | | 2006-01-25 | 2,156,000 | 9.12 | 9.22 | 9.00 | 9.01 | 00:00:00 | | 2006-01-26 | 1,837,800 | 9.05 | 9.14 | 8.94 | 9.10 | 00:00:00 | | 2006-01-27 | 1,513,900 | 9.12 | 9.17 | 9.09 | 9.13 | 00:00:00 | | 2006-01-30 | 938,300 | 9.20 | 9.20 | 9.09 | 9.11 | 00:00:00 | | 2006-01-31 | 1,601,800 | 9.13 | 9.31 | 9.05 | 9.09 | 00:00:00 | | 2006-02-01 | 1,207,800 | 9.04 | 9.34 | 9.03 | 9.32 | 00:00:00 | | 2006-02-02 | 1,196,000 | 9.30 | 9.34 | 9.09 | 9.18 | 00:00:00 | | 2006-02-03 | 2,519,300 | 9.22 | 9.52 | 9.18 | 9.36 | 00:00:00 | | 2006-02-06 | 2,616,200 | 9.88 | 9.88 | 9.48 | 9.49 | 00:00:00 | | 2006-02-07 | 1,994,800 | 9.45 | 9.60 | 9.41 | 9.53 | 00:00:00 | | 2006-02-08 | 1,681,600 | 9.50 | 9.75 | 9.48 | 9.75 | 00:00:00 | | 2006-02-09 | 2,615,700 | 9.74 | 9.96 | 9.69 | 9.90 | 00:00:00 | | 2006-02-10 | 9,737,900 | 10.60 | 10.73 | 10.11 | 10.25 | 00:00:00 | | 2006-02-13 | 2,735,400 | 10.30 | 10.33 | 10.01 | 10.12 | 00:00:00 | | 2006-02-14 | 8,321,700 | 10.13 | 10.57 | 10.11 | 10.57 | 00:00:00 | | 2006-02-15 | 4,502,600 | 10.59 | 10.67 | 10.49 | 10.64 | 00:00:00 | | 2006-02-16 | 2,130,300 | 10.55 | 10.63 | 10.44 | 10.50 | 00:00:00 | | 2006-02-17 | 1,417,100 | 10.48 | 10.54 | 10.46 | 10.48 | 00:00:00 | | 2006-02-21 | 2,165,100 | 10.50 | 10.63 | 10.33 | 10.36 | 00:00:00 | | 2006-02-22 | 2,125,300 | 10.43 | 10.54 | 10.36 | 10.46 | 00:00:00 | | 2006-02-23 | 2,018,400 | 10.50 | 10.63 | 10.50 | 10.63 | 00:00:00 | | 2006-02-24 | 1,801,100 | 10.65 | 10.79 | 10.58 | 10.70 | 00:00:00 | | 2006-02-27 | 2,422,200 | 10.77 | 10.77 | 10.67 | 10.70 | 00:00:00 | | 2006-02-28 | 4,124,200 | 10.70 | 10.73 | 10.55 | 10.71 | 00:00:00 | | 2006-03-01 | 3,652,400 | 10.70 | 10.90 | 10.66 | 10.70 | 00:00:00 | | 2006-03-02 | 3,010,900 | 10.70 | 10.79 | 10.65 | 10.73 | 00:00:00 | | 2006-03-03 | 2,554,500 | 10.73 | 10.78 | 10.67 | 10.69 | 00:00:00 | | 2006-03-06 | 1,974,200 | 10.75 | 10.83 | 10.68 | 10.75 | 00:00:00 | | 2006-03-07 | 2,804,800 | 10.68 | 10.83 | 10.68 | 10.70 | 00:00:00 | | 2006-03-08 | 3,681,300 | 10.66 | 10.70 | 10.47 | 10.49 | 00:00:00 | | 2006-03-09 | 1,299,400 | 10.48 | 10.57 | 10.39 | 10.42 | 00:00:00 | | 2006-03-10 | 2,465,400 | 10.47 | 10.55 | 10.42 | 10.49 | 00:00:00 | | 2006-03-13 | 6,086,700 | 10.53 | 10.69 | 10.46 | 10.59 | 00:00:00 | | 2006-03-14 | 7,490,800 | 10.67 | 11.17 | 10.65 | 11.00 | 00:00:00 | | 2006-03-15 | 6,033,100 | 11.07 | 11.15 | 10.98 | 11.05 | 00:00:00 | | 2006-03-16 | 6,646,300 | 11.08 | 11.47 | 11.02 | 11.25 | 00:00:00 | | 2006-03-17 | 4,254,100 | 11.33 | 11.49 | 11.23 | 11.40 | 00:00:00 | | 2006-03-20 | 1,170,600 | 11.37 | 11.48 | 11.24 | 11.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
