|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2006-09-08 | 1,109,700 | 10.26 | 10.36 | 10.25 | 10.26 | 00:00:00 | 2006-09-11 | 1,663,400 | 10.27 | 10.30 | 10.05 | 10.10 | 00:00:00 | 2006-09-12 | 3,031,000 | 10.08 | 10.40 | 10.07 | 10.34 | 00:00:00 | 2006-09-13 | 2,545,800 | 10.30 | 10.30 | 10.12 | 10.20 | 00:00:00 | 2006-09-14 | 2,640,800 | 10.15 | 10.18 | 10.05 | 10.09 | 00:00:00 | 2006-09-15 | 2,212,600 | 10.10 | 10.22 | 10.08 | 10.11 | 00:00:00 | 2006-09-18 | 1,941,000 | 10.06 | 10.42 | 10.02 | 10.41 | 00:00:00 | 2006-09-19 | 1,548,900 | 10.39 | 10.60 | 10.39 | 10.54 | 00:00:00 | 2006-09-20 | 1,777,200 | 10.60 | 10.82 | 10.56 | 10.67 | 00:00:00 | 2006-09-21 | 1,035,300 | 10.69 | 10.76 | 10.51 | 10.66 | 00:00:00 | 2006-09-22 | 960,300 | 10.66 | 10.66 | 10.48 | 10.52 | 00:00:00 | 2006-09-25 | 688,700 | 10.51 | 10.67 | 10.45 | 10.64 | 00:00:00 | 2006-09-26 | 1,548,000 | 10.67 | 10.89 | 10.55 | 10.87 | 00:00:00 | 2006-09-27 | 2,306,000 | 10.90 | 11.13 | 10.89 | 11.07 | 00:00:00 | 2006-09-28 | 1,464,200 | 11.07 | 11.25 | 10.98 | 11.17 | 00:00:00 | 2006-09-29 | 1,688,700 | 11.24 | 11.39 | 11.21 | 11.27 | 00:00:00 | 2006-10-02 | 1,442,200 | 11.28 | 11.28 | 11.13 | 11.19 | 00:00:00 | 2006-10-03 | 1,412,700 | 11.20 | 11.39 | 11.12 | 11.28 | 00:00:00 | 2006-10-04 | 2,297,000 | 11.23 | 11.40 | 11.18 | 11.34 | 00:00:00 | 2006-10-05 | 10,454,300 | 11.35 | 11.49 | 11.22 | 11.36 | 00:00:00 | 2006-10-06 | 1,183,600 | 11.37 | 11.49 | 11.27 | 11.46 | 00:00:00 | 2006-10-09 | 578,200 | 11.46 | 11.51 | 11.35 | 11.49 | 00:00:00 | 2006-10-10 | 2,130,300 | 11.50 | 11.50 | 11.20 | 11.23 | 00:00:00 | 2006-10-11 | 2,219,100 | 11.24 | 11.57 | 11.22 | 11.54 | 00:00:00 | 2006-10-12 | 2,168,400 | 11.63 | 11.98 | 11.56 | 11.97 | 00:00:00 | 2006-10-13 | 3,704,400 | 11.97 | 12.60 | 11.95 | 12.41 | 00:00:00 | 2006-10-16 | 2,651,800 | 12.42 | 12.54 | 12.41 | 12.45 | 00:00:00 | 2006-10-17 | 1,581,200 | 12.46 | 12.57 | 12.40 | 12.50 | 00:00:00 | 2006-10-18 | 1,348,100 | 12.40 | 12.52 | 12.34 | 12.46 | 00:00:00 | 2006-10-19 | 1,135,500 | 12.42 | 12.43 | 12.18 | 12.21 | 00:00:00 | 2006-10-20 | 1,756,000 | 12.25 | 12.30 | 12.08 | 12.10 | 00:00:00 | 2006-10-23 | 5,383,100 | 12.12 | 12.51 | 12.05 | 12.41 | 00:00:00 | 2006-10-24 | 1,243,200 | 12.46 | 12.49 | 12.21 | 12.28 | 00:00:00 | 2006-10-25 | 7,109,400 | 12.34 | 12.52 | 12.27 | 12.47 | 00:00:00 | 2006-10-26 | 1,658,300 | 12.54 | 12.75 | 12.44 | 12.73 | 00:00:00 | 2006-10-27 | 878,500 | 12.68 | 12.73 | 12.48 | 12.50 | 00:00:00 | 2006-10-30 | 1,146,900 | 12.45 | 12.47 | 12.30 | 12.38 | 00:00:00 | 2006-10-31 | 1,798,500 | 12.31 | 12.45 | 12.09 | 12.15 | 00:00:00 | 2006-11-01 | 1,131,800 | 12.14 | 12.33 | 12.09 | 12.11 | 00:00:00 | 2006-11-02 | 3,337,200 | 12.15 | 12.52 | 12.04 | 12.43 | 00:00:00 | 2006-11-03 | 2,045,000 | 12.50 | 12.60 | 12.45 | 12.54 | 00:00:00 | 2006-11-06 | 2,219,200 | 12.54 | 12.75 | 12.53 | 12.71 | 00:00:00 | 2006-11-07 | 2,627,200 | 12.66 | 12.86 | 12.61 | 12.75 | 00:00:00 | 2006-11-08 | 4,860,500 | 12.70 | 13.60 | 12.57 | 13.50 | 00:00:00 | 2006-11-09 | 2,854,100 | 13.50 | 13.62 | 13.13 | 13.16 | 00:00:00 | 2006-11-10 | 1,910,700 | 13.23 | 13.43 | 13.16 | 13.38 | 00:00:00 | 2006-11-13 | 1,210,200 | 13.42 | 13.45 | 13.19 | 13.37 | 00:00:00 | 2006-11-14 | 3,859,800 | 13.36 | 13.36 | 13.16 | 13.30 | 00:00:00 | 2006-11-15 | 1,417,700 | 13.35 | 13.49 | 13.20 | 13.25 | 00:00:00 | 2006-11-16 | 2,361,100 | 13.30 | 13.34 | 13.02 | 13.08 | 00:00:00 | 2006-11-17 | 2,834,700 | 12.70 | 12.92 | 12.64 | 12.90 | 00:00:00 | 2006-11-20 | 2,876,400 | 12.95 | 13.15 | 12.69 | 12.76 | 00:00:00 | 2006-11-21 | 2,471,600 | 12.86 | 13.01 | 12.83 | 12.86 | 00:00:00 | 2006-11-22 | 1,845,600 | 12.86 | 12.96 | 12.68 | 12.71 | 00:00:00 | 2006-11-24 | 370,800 | 12.61 | 12.80 | 12.60 | 12.69 | 00:00:00 | 2006-11-27 | 1,958,700 | 12.61 | 12.66 | 12.21 | 12.26 | 00:00:00 | 2006-11-28 | 2,802,200 | 12.26 | 12.35 | 11.96 | 12.25 | 00:00:00 | 2006-11-29 | 1,381,800 | 12.30 | 12.49 | 12.25 | 12.46 | 00:00:00 | 2006-11-30 | 3,601,700 | 12.45 | 12.71 | 12.45 | 12.68 | 00:00:00 | 2006-12-01 | 1,892,500 | 12.62 | 12.66 | 12.27 | 12.52 | 00:00:00 | 2006-12-04 | 3,272,300 | 12.59 | 12.86 | 12.51 | 12.86 | 00:00:00 | 2006-12-05 | 2,120,800 | 12.91 | 12.96 | 12.78 | 12.91 | 00:00:00 | 2006-12-06 | 4,556,200 | 12.93 | 13.01 | 12.82 | 12.99 | 00:00:00 | 2006-12-07 | 4,313,900 | 12.99 | 13.06 | 12.95 | 13.00 | 00:00:00 | 2006-12-08 | 2,509,600 | 13.02 | 13.09 | 12.95 | 13.00 | 00:00:00 | 2006-12-11 | 2,236,300 | 13.03 | 13.04 | 12.95 | 12.99 | 00:00:00 | 2006-12-12 | 2,383,500 | 13.00 | 13.13 | 12.97 | 13.01 | 00:00:00 | 2006-12-13 | 1,237,200 | 13.04 | 13.10 | 12.85 | 12.95 | 00:00:00 | 2006-12-14 | 1,185,900 | 12.91 | 13.14 | 12.90 | 13.08 | 00:00:00 | 2006-12-15 | 3,872,700 | 12.75 | 12.80 | 12.51 | 12.60 | 00:00:00 | 2006-12-18 | 1,428,400 | 12.58 | 12.70 | 12.52 | 12.57 | 00:00:00 | 2006-12-19 | 1,501,900 | 12.50 | 12.69 | 12.46 | 12.64 | 00:00:00 | 2006-12-20 | 2,052,000 | 12.68 | 12.75 | 12.59 | 12.61 | 00:00:00 | 2006-12-21 | 970,200 | 12.63 | 12.71 | 12.57 | 12.58 | 00:00:00 | 2006-12-22 | 1,205,500 | 12.63 | 12.70 | 12.52 | 12.53 | 00:00:00 | 2006-12-26 | 1,603,300 | 12.50 | 12.60 | 12.43 | 12.44 | 00:00:00 | 2006-12-27 | 1,497,700 | 12.43 | 12.70 | 12.43 | 12.51 | 00:00:00 | 2006-12-28 | 2,079,100 | 12.55 | 12.65 | 12.43 | 12.47 | 00:00:00 | 2006-12-29 | 2,010,200 | 12.47 | 12.47 | 12.22 | 12.29 | 00:00:00 | 2007-01-03 | 2,392,400 | 12.38 | 12.59 | 12.31 | 12.37 | 00:00:00 | 2007-01-04 | 3,588,600 | 12.37 | 12.60 | 12.29 | 12.58 | 00:00:00 | 2007-01-05 | 2,057,900 | 12.69 | 12.69 | 12.50 | 12.51 | 00:00:00 | 2007-01-08 | 2,158,000 | 12.44 | 12.60 | 12.33 | 12.56 | 00:00:00 | 2007-01-09 | 1,908,100 | 12.61 | 12.65 | 12.49 | 12.50 | 00:00:00 | 2007-01-10 | 2,844,400 | 12.51 | 12.65 | 12.28 | 12.57 | 00:00:00 | 2007-01-11 | 5,806,200 | 12.62 | 12.72 | 12.49 | 12.64 | 00:00:00 | 2007-01-12 | 1,915,100 | 12.66 | 12.80 | 12.62 | 12.70 | 00:00:00 | 2007-01-16 | 3,921,500 | 12.78 | 12.84 | 12.49 | 12.54 | 00:00:00 | 2007-01-17 | 2,519,500 | 12.57 | 12.67 | 12.54 | 12.60 | 00:00:00 | 2007-01-18 | 2,885,900 | 12.68 | 12.70 | 12.45 | 12.63 | 00:00:00 | 2007-01-19 | 3,120,700 | 12.79 | 12.80 | 12.66 | 12.70 | 00:00:00 | 2007-01-22 | 2,411,500 | 12.67 | 12.80 | 12.66 | 12.70 | 00:00:00 | 2007-01-23 | 2,296,200 | 12.72 | 12.76 | 12.62 | 12.67 | 00:00:00 | 2007-01-24 | 2,141,500 | 12.67 | 12.71 | 12.60 | 12.67 | 00:00:00 | 2007-01-25 | 3,549,800 | 12.70 | 12.80 | 12.60 | 12.68 | 00:00:00 | 2007-01-26 | 1,790,900 | 12.73 | 12.73 | 12.56 | 12.65 | 00:00:00 | 2007-01-29 | 3,995,300 | 12.64 | 12.81 | 12.64 | 12.69 | 00:00:00 | 2007-01-30 | 3,231,300 | 12.74 | 12.79 | 12.61 | 12.67 | 00:00:00 | 2007-01-31 | 3,993,200 | 12.62 | 12.88 | 12.62 | 12.79 | 00:00:00 | 2007-02-01 | 2,796,700 | 12.85 | 12.89 | 12.68 | 12.70 | 00:00:00 | 2007-02-02 | 4,537,500 | 12.70 | 12.82 | 12.63 | 12.71 | 00:00:00 | 2007-02-05 | 2,580,600 | 12.73 | 12.77 | 12.62 | 12.71 | 00:00:00 | 2007-02-06 | 2,329,400 | 12.72 | 12.78 | 12.58 | 12.66 | 00:00:00 | 2007-02-07 | 8,636,100 | 12.67 | 13.07 | 12.65 | 13.01 | 00:00:00 | 2007-02-08 | 6,949,500 | 12.95 | 13.02 | 12.47 | 12.48 | 00:00:00 | 2007-02-09 | 6,007,100 | 12.52 | 12.53 | 11.86 | 12.31 | 00:00:00 | 2007-02-12 | 3,053,300 | 12.30 | 12.38 | 12.20 | 12.35 | 00:00:00 | 2007-02-13 | 3,418,400 | 12.45 | 12.59 | 12.40 | 12.52 | 00:00:00 | 2007-02-14 | 6,393,200 | 12.48 | 12.80 | 12.40 | 12.78 | 00:00:00 | 2007-02-15 | 4,833,400 | 12.79 | 12.89 | 12.70 | 12.80 | 00:00:00 | 2007-02-16 | 6,843,700 | 13.00 | 13.32 | 12.96 | 13.03 | 00:00:00 | 2007-02-20 | 6,424,800 | 13.00 | 13.15 | 12.92 | 13.08 | 00:00:00 | 2007-02-21 | 3,741,200 | 13.06 | 13.19 | 13.01 | 13.15 | 00:00:00 | 2007-02-22 | 3,741,600 | 13.15 | 13.20 | 12.99 | 13.09 | 00:00:00 | 2007-02-23 | 2,350,700 | 13.09 | 13.23 | 13.00 | 13.22 | 00:00:00 | 2007-02-26 | 2,889,700 | 13.18 | 13.24 | 12.92 | 13.01 | 00:00:00 | 2007-02-27 | 3,508,900 | 12.94 | 12.94 | 12.59 | 12.72 | 00:00:00 | 2007-02-28 | 2,374,300 | 12.72 | 12.89 | 12.72 | 12.81 | 00:00:00 | 2007-03-01 | 2,410,900 | 12.70 | 12.75 | 12.32 | 12.56 | 00:00:00 | 2007-03-02 | 2,932,700 | 12.56 | 12.65 | 12.25 | 12.31 | 00:00:00 | 2007-03-05 | 3,761,700 | 12.49 | 12.55 | 12.31 | 12.35 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|