|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 3,761,700 | 12.49 | 12.55 | 12.31 | 12.35 | 00:00:00 | | 2007-03-06 | 2,754,200 | 12.39 | 12.49 | 12.22 | 12.32 | 00:00:00 | | 2007-03-07 | 3,134,500 | 12.32 | 12.37 | 12.22 | 12.23 | 00:00:00 | | 2007-03-08 | 4,474,700 | 12.29 | 12.38 | 12.23 | 12.25 | 00:00:00 | | 2007-03-09 | 2,686,400 | 12.31 | 12.37 | 12.24 | 12.30 | 00:00:00 | | 2007-03-12 | 3,313,100 | 12.20 | 12.49 | 12.20 | 12.36 | 00:00:00 | | 2007-03-13 | 1,991,900 | 12.30 | 12.44 | 12.21 | 12.23 | 00:00:00 | | 2007-03-14 | 3,541,300 | 12.25 | 12.44 | 12.22 | 12.41 | 00:00:00 | | 2007-03-15 | 1,652,300 | 12.39 | 12.42 | 12.32 | 12.35 | 00:00:00 | | 2007-03-16 | 1,693,400 | 12.37 | 12.40 | 12.21 | 12.24 | 00:00:00 | | 2007-03-19 | 1,951,100 | 12.24 | 12.52 | 12.24 | 12.51 | 00:00:00 | | 2007-03-20 | 2,354,800 | 12.50 | 12.78 | 12.48 | 12.74 | 00:00:00 | | 2007-03-21 | 2,051,000 | 12.71 | 12.86 | 12.57 | 12.83 | 00:00:00 | | 2007-03-22 | 1,087,000 | 12.79 | 12.87 | 12.72 | 12.79 | 00:00:00 | | 2007-03-23 | 1,881,500 | 12.80 | 13.04 | 12.79 | 13.04 | 00:00:00 | | 2007-03-26 | 2,707,900 | 12.84 | 12.90 | 12.69 | 12.86 | 00:00:00 | | 2007-03-27 | 1,729,300 | 12.81 | 12.83 | 12.59 | 12.61 | 00:00:00 | | 2007-03-28 | 2,268,400 | 12.59 | 12.62 | 12.41 | 12.59 | 00:00:00 | | 2007-03-29 | 1,651,600 | 13.39 | 13.39 | 12.59 | 12.70 | 00:00:00 | | 2007-03-30 | 1,615,800 | 12.70 | 12.76 | 12.57 | 12.59 | 00:00:00 | | 2007-04-02 | 1,249,300 | 12.62 | 12.71 | 12.52 | 12.67 | 00:00:00 | | 2007-04-03 | 3,251,700 | 12.68 | 12.81 | 12.54 | 12.62 | 00:00:00 | | 2007-04-04 | 3,528,800 | 12.62 | 12.72 | 12.56 | 12.63 | 00:00:00 | | 2007-04-05 | 3,522,400 | 12.66 | 12.77 | 12.53 | 12.73 | 00:00:00 | | 2007-04-09 | 3,132,600 | 12.72 | 12.90 | 12.72 | 12.76 | 00:00:00 | | 2007-04-10 | 3,056,100 | 12.76 | 12.76 | 12.45 | 12.53 | 00:00:00 | | 2007-04-11 | 2,211,400 | 12.54 | 12.59 | 12.40 | 12.41 | 00:00:00 | | 2007-04-12 | 1,555,400 | 12.41 | 12.47 | 12.32 | 12.41 | 00:00:00 | | 2007-04-13 | 1,979,800 | 12.44 | 12.49 | 12.35 | 12.41 | 00:00:00 | | 2007-04-16 | 1,930,500 | 12.41 | 12.59 | 12.41 | 12.52 | 00:00:00 | | 2007-04-17 | 2,337,000 | 12.04 | 12.74 | 12.04 | 12.51 | 00:00:00 | | 2007-04-18 | 3,822,200 | 12.03 | 12.82 | 12.03 | 12.69 | 00:00:00 | | 2007-04-19 | 2,470,400 | 12.61 | 12.72 | 12.48 | 12.62 | 00:00:00 | | 2007-04-20 | 2,310,300 | 12.72 | 12.76 | 12.61 | 12.73 | 00:00:00 | | 2007-04-23 | 983,400 | 12.70 | 12.76 | 12.63 | 12.72 | 00:00:00 | | 2007-04-24 | 1,217,800 | 12.75 | 12.78 | 12.66 | 12.66 | 00:00:00 | | 2007-04-25 | 2,156,500 | 12.70 | 12.89 | 12.68 | 12.86 | 00:00:00 | | 2007-04-26 | 2,694,800 | 12.81 | 12.87 | 12.78 | 12.81 | 00:00:00 | | 2007-04-27 | 8,757,300 | 13.21 | 13.45 | 12.80 | 13.38 | 00:00:00 | | 2007-04-30 | 2,903,100 | 13.37 | 13.44 | 13.25 | 13.37 | 00:00:00 | | 2007-05-01 | 2,855,400 | 13.47 | 13.47 | 13.10 | 13.26 | 00:00:00 | | 2007-05-02 | 6,162,300 | 13.35 | 14.09 | 13.35 | 13.92 | 00:00:00 | | 2007-05-03 | 3,033,200 | 13.90 | 14.00 | 13.77 | 13.84 | 00:00:00 | | 2007-05-04 | 3,366,100 | 13.79 | 13.89 | 13.73 | 13.82 | 00:00:00 | | 2007-05-07 | 1,824,900 | 13.89 | 13.93 | 13.80 | 13.89 | 00:00:00 | | 2007-05-08 | 4,158,600 | 13.48 | 13.69 | 13.40 | 13.68 | 00:00:00 | | 2007-05-09 | 2,934,900 | 13.68 | 13.72 | 13.48 | 13.51 | 00:00:00 | | 2007-05-10 | 2,743,500 | 13.48 | 13.70 | 13.37 | 13.44 | 00:00:00 | | 2007-05-11 | 2,217,300 | 13.48 | 13.65 | 13.35 | 13.46 | 00:00:00 | | 2007-05-14 | 3,354,300 | 13.50 | 13.62 | 13.35 | 13.39 | 00:00:00 | | 2007-05-15 | 3,068,100 | 13.40 | 13.63 | 13.29 | 13.33 | 00:00:00 | | 2007-05-16 | 1,453,500 | 13.43 | 13.53 | 13.35 | 13.45 | 00:00:00 | | 2007-05-17 | 2,728,800 | 13.37 | 13.45 | 13.00 | 13.19 | 00:00:00 | | 2007-05-18 | 1,544,000 | 13.25 | 13.35 | 13.15 | 13.29 | 00:00:00 | | 2007-05-21 | 1,722,500 | 13.30 | 13.45 | 13.26 | 13.40 | 00:00:00 | | 2007-05-22 | 2,437,700 | 13.25 | 13.42 | 13.10 | 13.35 | 00:00:00 | | 2007-05-23 | 2,386,600 | 13.42 | 13.51 | 13.30 | 13.47 | 00:00:00 | | 2007-05-24 | 2,790,000 | 13.45 | 13.50 | 13.23 | 13.28 | 00:00:00 | | 2007-05-25 | 966,100 | 13.29 | 13.47 | 13.28 | 13.35 | 00:00:00 | | 2007-05-29 | 1,357,000 | 13.45 | 13.49 | 13.35 | 13.37 | 00:00:00 | | 2007-05-30 | 2,603,400 | 13.37 | 13.58 | 13.28 | 13.54 | 00:00:00 | | 2007-05-31 | 1,535,700 | 13.56 | 13.56 | 13.39 | 13.46 | 00:00:00 | | 2007-06-01 | 2,431,100 | 13.53 | 13.60 | 13.48 | 13.57 | 00:00:00 | | 2007-06-04 | 4,222,600 | 13.60 | 13.79 | 13.58 | 13.69 | 00:00:00 | | 2007-06-05 | 3,040,400 | 13.69 | 13.71 | 13.52 | 13.63 | 00:00:00 | | 2007-06-06 | 3,313,300 | 13.64 | 13.72 | 13.43 | 13.49 | 00:00:00 | | 2007-06-07 | 3,352,100 | 13.49 | 13.61 | 13.31 | 13.34 | 00:00:00 | | 2007-06-08 | 2,210,100 | 13.33 | 13.51 | 13.23 | 13.46 | 00:00:00 | | 2007-06-11 | 2,011,100 | 13.46 | 13.60 | 13.41 | 13.48 | 00:00:00 | | 2007-06-12 | 2,366,900 | 13.46 | 13.55 | 13.40 | 13.49 | 00:00:00 | | 2007-06-13 | 3,188,200 | 13.56 | 13.76 | 13.48 | 13.75 | 00:00:00 | | 2007-06-14 | 3,155,300 | 13.75 | 13.91 | 13.70 | 13.77 | 00:00:00 | | 2007-06-15 | 3,413,800 | 13.89 | 13.91 | 13.79 | 13.91 | 00:00:00 | | 2007-06-18 | 3,091,300 | 13.90 | 14.04 | 13.83 | 13.97 | 00:00:00 | | 2007-06-19 | 4,020,700 | 13.94 | 14.04 | 13.78 | 13.99 | 00:00:00 | | 2007-06-20 | 2,550,300 | 13.99 | 14.07 | 13.85 | 13.87 | 00:00:00 | | 2007-06-21 | 2,064,700 | 13.88 | 14.06 | 13.66 | 14.00 | 00:00:00 | | 2007-06-22 | 4,114,100 | 14.10 | 14.10 | 13.80 | 13.85 | 00:00:00 | | 2007-06-25 | 2,918,300 | 13.97 | 14.09 | 13.69 | 13.78 | 00:00:00 | | 2007-06-26 | 1,888,800 | 13.79 | 13.85 | 13.50 | 13.58 | 00:00:00 | | 2007-06-27 | 2,261,600 | 13.57 | 13.68 | 13.35 | 13.66 | 00:00:00 | | 2007-06-28 | 3,387,800 | 13.67 | 13.79 | 13.56 | 13.58 | 00:00:00 | | 2007-06-29 | 2,724,600 | 13.65 | 13.73 | 13.41 | 13.46 | 00:00:00 | | 2007-07-02 | 2,876,400 | 13.51 | 13.66 | 13.47 | 13.63 | 00:00:00 | | 2007-07-03 | 1,413,700 | 13.68 | 13.92 | 13.68 | 13.82 | 00:00:00 | | 2007-07-05 | 3,622,400 | 13.85 | 13.99 | 13.85 | 13.97 | 00:00:00 | | 2007-07-06 | 3,912,700 | 13.87 | 13.93 | 13.70 | 13.88 | 00:00:00 | | 2007-07-09 | 2,898,400 | 13.98 | 14.04 | 13.82 | 13.90 | 00:00:00 | | 2007-07-10 | 2,083,400 | 13.85 | 13.89 | 13.51 | 13.58 | 00:00:00 | | 2007-07-11 | 3,626,400 | 13.66 | 13.75 | 13.55 | 13.72 | 00:00:00 | | 2007-07-12 | 3,156,800 | 13.76 | 13.81 | 13.55 | 13.80 | 00:00:00 | | 2007-07-13 | 3,781,400 | 13.98 | 14.02 | 13.74 | 13.94 | 00:00:00 | | 2007-07-16 | 1,745,700 | 13.87 | 13.92 | 13.73 | 13.78 | 00:00:00 | | 2007-07-17 | 1,958,900 | 13.81 | 14.10 | 13.79 | 13.86 | 00:00:00 | | 2007-07-18 | 2,781,800 | 13.79 | 13.93 | 13.70 | 13.90 | 00:00:00 | | 2007-07-19 | 3,023,000 | 13.98 | 14.05 | 13.78 | 13.83 | 00:00:00 | | 2007-07-20 | 2,008,600 | 13.85 | 13.94 | 13.60 | 13.65 | 00:00:00 | | 2007-07-23 | 2,777,500 | 13.67 | 13.83 | 13.57 | 13.78 | 00:00:00 | | 2007-07-24 | 3,644,400 | 13.72 | 13.75 | 13.23 | 13.30 | 00:00:00 | | 2007-07-25 | 3,778,500 | 13.42 | 13.44 | 13.11 | 13.31 | 00:00:00 | | 2007-07-26 | 7,004,500 | 13.20 | 13.23 | 12.53 | 12.72 | 00:00:00 | | 2007-07-27 | 3,942,700 | 12.70 | 12.91 | 12.56 | 12.69 | 00:00:00 | | 2007-07-30 | 4,991,500 | 12.61 | 12.86 | 12.41 | 12.60 | 00:00:00 | | 2007-07-31 | 5,473,100 | 12.81 | 13.08 | 12.72 | 12.87 | 00:00:00 | | 2007-08-01 | 3,033,300 | 12.87 | 13.05 | 12.54 | 12.87 | 00:00:00 | | 2007-08-02 | 7,224,400 | 12.85 | 13.05 | 12.52 | 12.55 | 00:00:00 | | 2007-08-03 | 11,168,100 | 13.05 | 13.19 | 12.55 | 12.63 | 00:00:00 | | 2007-08-06 | 5,973,400 | 12.66 | 12.75 | 12.28 | 12.74 | 00:00:00 | | 2007-08-07 | 4,598,700 | 12.66 | 12.78 | 12.39 | 12.61 | 00:00:00 | | 2007-08-08 | 8,668,600 | 12.53 | 12.65 | 11.81 | 12.28 | 00:00:00 | | 2007-08-09 | 11,375,400 | 12.05 | 12.81 | 11.48 | 11.90 | 00:00:00 | | 2007-08-10 | 8,932,200 | 11.89 | 12.66 | 11.65 | 12.43 | 00:00:00 | | 2007-08-13 | 11,408,200 | 12.51 | 13.10 | 12.40 | 12.86 | 00:00:00 | | 2007-08-14 | 3,020,900 | 12.89 | 12.95 | 12.51 | 12.58 | 00:00:00 | | 2007-08-15 | 4,468,800 | 12.62 | 12.63 | 11.97 | 12.05 | 00:00:00 | | 2007-08-16 | 8,544,500 | 11.90 | 12.22 | 11.57 | 12.18 | 00:00:00 | | 2007-08-17 | 5,052,200 | 12.37 | 12.53 | 11.79 | 12.16 | 00:00:00 | | 2007-08-20 | 3,065,100 | 12.14 | 12.39 | 12.04 | 12.24 | 00:00:00 | | 2007-08-21 | 2,689,000 | 12.13 | 12.35 | 12.07 | 12.29 | 00:00:00 | | 2007-08-22 | 3,345,100 | 12.39 | 12.54 | 12.34 | 12.49 | 00:00:00 | | 2007-08-23 | 7,770,900 | 12.64 | 12.74 | 12.46 | 12.72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
