|
 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 | | 2006-03-20 | 1,170,600 | 11.37 | 11.48 | 11.24 | 11.28 | 00:00:00 | | 2006-03-21 | 1,718,200 | 11.28 | 11.35 | 11.19 | 11.25 | 00:00:00 | | 2006-03-22 | 2,842,800 | 11.27 | 11.47 | 11.25 | 11.42 | 00:00:00 | | 2006-03-23 | 2,299,300 | 11.47 | 11.55 | 11.40 | 11.52 | 00:00:00 | | 2006-03-24 | 3,040,400 | 11.52 | 11.78 | 11.50 | 11.73 | 00:00:00 | | 2006-03-27 | 3,023,300 | 11.74 | 11.97 | 11.73 | 11.88 | 00:00:00 | | 2006-03-28 | 3,204,800 | 11.87 | 11.87 | 11.66 | 11.79 | 00:00:00 | | 2006-03-29 | 2,636,100 | 11.83 | 12.00 | 11.70 | 11.83 | 00:00:00 | | 2006-03-30 | 3,130,000 | 11.87 | 12.06 | 11.84 | 11.94 | 00:00:00 | | 2006-03-31 | 3,275,400 | 12.00 | 12.36 | 11.94 | 12.24 | 00:00:00 | | 2006-04-03 | 3,694,200 | 12.37 | 12.59 | 12.20 | 12.53 | 00:00:00 | | 2006-04-04 | 3,527,300 | 12.48 | 12.65 | 12.44 | 12.53 | 00:00:00 | | 2006-04-05 | 5,234,700 | 12.60 | 12.77 | 12.58 | 12.76 | 00:00:00 | | 2006-04-06 | 1,893,800 | 12.76 | 12.78 | 12.60 | 12.67 | 00:00:00 | | 2006-04-07 | 1,764,900 | 12.77 | 12.78 | 12.50 | 12.57 | 00:00:00 | | 2006-04-10 | 1,838,400 | 12.55 | 12.72 | 12.50 | 12.58 | 00:00:00 | | 2006-04-11 | 4,166,200 | 12.65 | 12.95 | 12.63 | 12.94 | 00:00:00 | | 2006-04-12 | 7,066,100 | 13.32 | 13.70 | 13.20 | 13.40 | 00:00:00 | | 2006-04-13 | 5,106,500 | 13.45 | 13.65 | 13.25 | 13.32 | 00:00:00 | | 2006-04-17 | 6,543,000 | 13.33 | 13.43 | 13.13 | 13.20 | 00:00:00 | | 2006-04-18 | 4,125,200 | 13.38 | 13.59 | 13.34 | 13.44 | 00:00:00 | | 2006-04-19 | 6,575,900 | 13.41 | 13.50 | 13.34 | 13.40 | 00:00:00 | | 2006-04-20 | 3,030,300 | 13.43 | 13.53 | 13.34 | 13.45 | 00:00:00 | | 2006-04-21 | 4,150,000 | 13.75 | 13.94 | 13.68 | 13.90 | 00:00:00 | | 2006-04-24 | 3,541,600 | 13.90 | 13.93 | 13.41 | 13.67 | 00:00:00 | | 2006-04-25 | 4,202,400 | 13.77 | 14.09 | 13.77 | 13.98 | 00:00:00 | | 2006-04-26 | 2,973,600 | 13.97 | 14.27 | 13.96 | 14.26 | 00:00:00 | | 2006-04-27 | 3,001,100 | 14.28 | 14.35 | 14.00 | 14.23 | 00:00:00 | | 2006-04-28 | 3,146,500 | 14.25 | 14.25 | 14.06 | 14.16 | 00:00:00 | | 2006-05-01 | 4,733,100 | 14.24 | 14.24 | 13.65 | 14.05 | 00:00:00 | | 2006-05-02 | 4,546,700 | 14.05 | 14.38 | 14.01 | 14.20 | 00:00:00 | | 2006-05-03 | 12,064,000 | 13.40 | 14.11 | 12.50 | 13.11 | 00:00:00 | | 2006-05-04 | 3,870,500 | 13.16 | 13.32 | 13.12 | 13.32 | 00:00:00 | | 2006-05-05 | 3,221,500 | 13.27 | 13.78 | 13.27 | 13.55 | 00:00:00 | | 2006-05-08 | 2,645,600 | 13.55 | 13.72 | 13.55 | 13.67 | 00:00:00 | | 2006-05-09 | 3,686,600 | 13.60 | 13.63 | 13.43 | 13.51 | 00:00:00 | | 2006-05-10 | 2,920,300 | 13.50 | 13.50 | 13.09 | 13.42 | 00:00:00 | | 2006-05-11 | 2,958,900 | 13.32 | 13.35 | 12.82 | 12.88 | 00:00:00 | | 2006-05-12 | 1,953,100 | 12.90 | 12.98 | 12.71 | 12.77 | 00:00:00 | | 2006-05-15 | 2,518,700 | 12.77 | 12.77 | 12.47 | 12.63 | 00:00:00 | | 2006-05-16 | 3,271,400 | 12.63 | 12.63 | 12.26 | 12.35 | 00:00:00 | | 2006-05-17 | 3,628,300 | 12.02 | 12.28 | 12.02 | 12.26 | 00:00:00 | | 2006-05-18 | 2,523,500 | 12.26 | 12.45 | 12.15 | 12.16 | 00:00:00 | | 2006-05-19 | 2,285,800 | 12.05 | 12.35 | 11.95 | 12.20 | 00:00:00 | | 2006-05-22 | 1,896,300 | 12.10 | 12.20 | 11.95 | 12.05 | 00:00:00 | | 2006-05-23 | 2,226,100 | 12.05 | 12.14 | 11.89 | 11.99 | 00:00:00 | | 2006-05-24 | 2,689,900 | 11.94 | 11.94 | 11.52 | 11.75 | 00:00:00 | | 2006-05-25 | 1,932,500 | 11.77 | 12.06 | 11.77 | 12.04 | 00:00:00 | | 2006-05-26 | 982,300 | 12.00 | 12.15 | 11.90 | 12.12 | 00:00:00 | | 2006-05-30 | 1,239,700 | 12.10 | 12.10 | 11.84 | 11.89 | 00:00:00 | | 2006-05-31 | 2,206,100 | 11.99 | 12.25 | 11.87 | 11.93 | 00:00:00 | | 2006-06-01 | 1,738,600 | 12.15 | 12.39 | 11.96 | 12.36 | 00:00:00 | | 2006-06-02 | 2,218,900 | 12.32 | 12.41 | 12.19 | 12.38 | 00:00:00 | | 2006-06-05 | 1,083,700 | 12.38 | 12.38 | 11.99 | 11.99 | 00:00:00 | | 2006-06-06 | 2,389,600 | 12.02 | 12.06 | 11.86 | 11.90 | 00:00:00 | | 2006-06-07 | 2,810,100 | 11.93 | 11.95 | 11.65 | 11.65 | 00:00:00 | | 2006-06-08 | 4,167,000 | 11.65 | 11.66 | 11.12 | 11.25 | 00:00:00 | | 2006-06-09 | 2,329,600 | 11.33 | 11.38 | 11.20 | 11.31 | 00:00:00 | | 2006-06-12 | 1,561,000 | 11.35 | 11.41 | 11.04 | 11.07 | 00:00:00 | | 2006-06-13 | 3,194,500 | 11.10 | 11.20 | 10.70 | 10.73 | 00:00:00 | | 2006-06-14 | 2,818,600 | 10.70 | 10.78 | 10.66 | 10.74 | 00:00:00 | | 2006-06-15 | 2,245,400 | 10.70 | 10.99 | 10.64 | 10.95 | 00:00:00 | | 2006-06-16 | 2,000,200 | 10.85 | 11.00 | 10.79 | 10.86 | 00:00:00 | | 2006-06-19 | 2,303,400 | 10.85 | 10.85 | 10.65 | 10.67 | 00:00:00 | | 2006-06-20 | 3,109,900 | 10.69 | 10.72 | 10.59 | 10.66 | 00:00:00 | | 2006-06-21 | 2,147,400 | 10.64 | 11.08 | 10.62 | 10.95 | 00:00:00 | | 2006-06-22 | 1,323,700 | 10.88 | 10.94 | 10.76 | 10.86 | 00:00:00 | | 2006-06-23 | 905,800 | 10.83 | 10.95 | 10.73 | 10.83 | 00:00:00 | | 2006-06-26 | 1,158,900 | 10.83 | 10.95 | 10.82 | 10.88 | 00:00:00 | | 2006-06-27 | 2,385,800 | 10.92 | 11.02 | 10.89 | 10.96 | 00:00:00 | | 2006-06-28 | 1,209,400 | 10.96 | 11.05 | 10.74 | 11.02 | 00:00:00 | | 2006-06-29 | 945,900 | 11.12 | 11.24 | 10.97 | 11.21 | 00:00:00 | | 2006-06-30 | 1,504,800 | 11.28 | 11.39 | 11.27 | 11.36 | 00:00:00 | | 2006-07-03 | 645,800 | 11.38 | 11.40 | 11.13 | 11.19 | 00:00:00 | | 2006-07-05 | 2,246,000 | 11.16 | 11.16 | 10.96 | 11.00 | 00:00:00 | | 2006-07-06 | 1,350,900 | 11.05 | 11.15 | 10.87 | 10.92 | 00:00:00 | | 2006-07-07 | 2,033,700 | 10.92 | 10.94 | 10.82 | 10.87 | 00:00:00 | | 2006-07-10 | 1,251,600 | 10.83 | 10.98 | 10.78 | 10.89 | 00:00:00 | | 2006-07-11 | 3,637,200 | 10.86 | 10.86 | 10.39 | 10.40 | 00:00:00 | | 2006-07-12 | 1,832,800 | 10.47 | 10.57 | 10.34 | 10.35 | 00:00:00 | | 2006-07-13 | 4,741,600 | 10.36 | 10.36 | 9.94 | 10.00 | 00:00:00 | | 2006-07-14 | 5,501,700 | 10.00 | 10.00 | 9.82 | 9.85 | 00:00:00 | | 2006-07-17 | 6,592,500 | 9.89 | 9.92 | 9.02 | 9.78 | 00:00:00 | | 2006-07-18 | 1,920,700 | 9.77 | 9.97 | 9.77 | 9.88 | 00:00:00 | | 2006-07-19 | 1,856,000 | 9.88 | 10.26 | 9.88 | 10.19 | 00:00:00 | | 2006-07-20 | 1,361,800 | 10.19 | 10.22 | 10.01 | 10.06 | 00:00:00 | | 2006-07-21 | 1,874,300 | 10.06 | 10.08 | 9.86 | 9.97 | 00:00:00 | | 2006-07-24 | 1,909,000 | 9.94 | 10.26 | 9.84 | 10.25 | 00:00:00 | | 2006-07-25 | 1,330,700 | 10.26 | 10.37 | 10.10 | 10.35 | 00:00:00 | | 2006-07-26 | 2,648,100 | 10.25 | 10.40 | 10.16 | 10.34 | 00:00:00 | | 2006-07-27 | 1,867,700 | 10.36 | 10.61 | 10.19 | 10.26 | 00:00:00 | | 2006-07-28 | 1,703,500 | 10.28 | 10.35 | 10.13 | 10.14 | 00:00:00 | | 2006-07-31 | 3,142,100 | 10.18 | 10.25 | 9.99 | 10.16 | 00:00:00 | | 2006-08-01 | 2,369,500 | 10.20 | 10.33 | 10.05 | 10.13 | 00:00:00 | | 2006-08-02 | 4,741,800 | 10.40 | 10.95 | 10.40 | 10.75 | 00:00:00 | | 2006-08-03 | 2,145,600 | 10.60 | 10.88 | 10.56 | 10.71 | 00:00:00 | | 2006-08-04 | 1,893,200 | 10.84 | 10.91 | 10.50 | 10.72 | 00:00:00 | | 2006-08-07 | 1,727,500 | 10.60 | 10.65 | 10.50 | 10.60 | 00:00:00 | | 2006-08-08 | 1,935,200 | 10.60 | 10.72 | 10.55 | 10.60 | 00:00:00 | | 2006-08-09 | 1,609,500 | 10.61 | 10.71 | 10.45 | 10.51 | 00:00:00 | | 2006-08-10 | 2,051,200 | 10.48 | 10.48 | 10.35 | 10.42 | 00:00:00 | | 2006-08-11 | 1,431,300 | 10.40 | 10.48 | 10.28 | 10.35 | 00:00:00 | | 2006-08-14 | 1,362,200 | 10.40 | 10.50 | 10.18 | 10.19 | 00:00:00 | | 2006-08-15 | 1,525,600 | 10.25 | 10.40 | 10.22 | 10.34 | 00:00:00 | | 2006-08-16 | 2,923,200 | 10.34 | 10.49 | 10.34 | 10.45 | 00:00:00 | | 2006-08-17 | 986,900 | 10.45 | 10.49 | 10.36 | 10.45 | 00:00:00 | | 2006-08-18 | 1,006,200 | 10.42 | 10.56 | 10.36 | 10.40 | 00:00:00 | | 2006-08-21 | 927,100 | 10.36 | 10.40 | 10.19 | 10.22 | 00:00:00 | | 2006-08-22 | 1,063,800 | 10.20 | 10.28 | 10.14 | 10.27 | 00:00:00 | | 2006-08-23 | 712,600 | 10.28 | 10.40 | 10.25 | 10.26 | 00:00:00 | | 2006-08-24 | 1,099,200 | 10.35 | 10.45 | 10.20 | 10.25 | 00:00:00 | | 2006-08-25 | 750,900 | 10.20 | 10.33 | 10.12 | 10.13 | 00:00:00 | | 2006-08-28 | 1,140,300 | 10.13 | 10.20 | 10.02 | 10.08 | 00:00:00 | | 2006-08-29 | 1,462,300 | 10.08 | 10.17 | 9.93 | 10.14 | 00:00:00 | | 2006-08-30 | 618,000 | 10.15 | 10.21 | 10.00 | 10.16 | 00:00:00 | | 2006-08-31 | 1,472,700 | 10.12 | 10.38 | 10.12 | 10.34 | 00:00:00 | | 2006-09-01 | 1,039,900 | 10.37 | 10.45 | 10.33 | 10.41 | 00:00:00 | | 2006-09-05 | 668,000 | 10.44 | 10.52 | 10.32 | 10.46 | 00:00:00 | | 2006-09-06 | 1,046,000 | 10.38 | 10.43 | 10.27 | 10.38 | 00:00:00 | | 2006-09-07 | 1,627,100 | 10.30 | 10.39 | 10.15 | 10.26 | 00:00:00 | | 2006-09-08 | 1,109,700 | 10.26 | 10.36 | 10.25 | 10.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
