|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 7,770,900 | 12.64 | 12.74 | 12.46 | 12.72 | 00:00:00 | | 2007-08-24 | 3,803,200 | 12.64 | 12.91 | 12.63 | 12.84 | 00:00:00 | | 2007-08-27 | 1,534,000 | 12.75 | 12.82 | 12.65 | 12.76 | 00:00:00 | | 2007-08-28 | 2,713,200 | 12.71 | 12.78 | 12.47 | 12.48 | 00:00:00 | | 2007-08-29 | 1,664,800 | 12.58 | 12.78 | 12.47 | 12.75 | 00:00:00 | | 2007-08-30 | 2,586,200 | 12.60 | 12.77 | 12.51 | 12.57 | 00:00:00 | | 2007-08-31 | 5,000,600 | 12.71 | 12.83 | 12.51 | 12.77 | 00:00:00 | | 2007-09-04 | 2,020,900 | 12.77 | 13.00 | 12.70 | 12.93 | 00:00:00 | | 2007-09-05 | 2,250,700 | 12.85 | 12.96 | 12.69 | 12.80 | 00:00:00 | | 2007-09-06 | 2,279,600 | 12.85 | 12.85 | 12.75 | 12.83 | 00:00:00 | | 2007-09-07 | 1,986,100 | 12.67 | 12.71 | 12.51 | 12.54 | 00:00:00 | | 2007-09-10 | 2,576,800 | 12.51 | 12.60 | 12.34 | 12.51 | 00:00:00 | | 2007-09-11 | 3,327,500 | 12.45 | 12.53 | 12.36 | 12.50 | 00:00:00 | | 2007-09-12 | 2,412,600 | 12.46 | 12.71 | 12.45 | 12.63 | 00:00:00 | | 2007-09-13 | 1,903,300 | 12.66 | 12.74 | 12.47 | 12.65 | 00:00:00 | | 2007-09-14 | 1,668,800 | 12.57 | 12.74 | 12.51 | 12.73 | 00:00:00 | | 2007-09-17 | 2,548,500 | 12.69 | 12.81 | 12.62 | 12.72 | 00:00:00 | | 2007-09-18 | 3,604,000 | 12.72 | 12.91 | 12.47 | 12.86 | 00:00:00 | | 2007-09-19 | 3,991,700 | 13.00 | 13.11 | 12.85 | 13.06 | 00:00:00 | | 2007-09-20 | 2,728,600 | 13.10 | 13.10 | 12.88 | 12.96 | 00:00:00 | | 2007-09-21 | 6,762,600 | 13.15 | 13.22 | 12.96 | 13.01 | 00:00:00 | | 2007-09-24 | 2,688,000 | 12.96 | 13.18 | 12.91 | 12.98 | 00:00:00 | | 2007-09-25 | 2,627,600 | 12.87 | 13.09 | 12.82 | 13.08 | 00:00:00 | | 2007-09-26 | 2,620,000 | 13.01 | 13.25 | 12.60 | 13.00 | 00:00:00 | | 2007-09-27 | 2,588,600 | 13.02 | 13.10 | 12.80 | 12.88 | 00:00:00 | | 2007-09-28 | 3,010,600 | 12.90 | 12.97 | 12.71 | 12.75 | 00:00:00 | | 2007-10-01 | 3,750,700 | 12.81 | 13.23 | 12.75 | 13.12 | 00:00:00 | | 2007-10-02 | 3,235,400 | 13.08 | 13.12 | 12.81 | 12.92 | 00:00:00 | | 2007-10-03 | 2,161,500 | 12.90 | 12.94 | 12.84 | 12.85 | 00:00:00 | | 2007-10-04 | 3,026,800 | 12.90 | 12.92 | 12.70 | 12.80 | 00:00:00 | | 2007-10-05 | 2,903,000 | 12.85 | 12.95 | 12.75 | 12.77 | 00:00:00 | | 2007-10-08 | 2,517,500 | 12.79 | 13.10 | 12.79 | 13.08 | 00:00:00 | | 2007-10-09 | 2,186,600 | 13.15 | 13.15 | 12.92 | 13.07 | 00:00:00 | | 2007-10-10 | 2,206,800 | 13.08 | 13.14 | 12.84 | 12.87 | 00:00:00 | | 2007-10-11 | 2,658,600 | 12.96 | 13.02 | 12.88 | 12.95 | 00:00:00 | | 2007-10-12 | 3,461,800 | 12.94 | 13.17 | 12.87 | 13.12 | 00:00:00 | | 2007-10-15 | 3,372,700 | 13.14 | 13.15 | 13.02 | 13.12 | 00:00:00 | | 2007-10-16 | 3,743,500 | 13.11 | 13.17 | 12.62 | 12.75 | 00:00:00 | | 2007-10-17 | 2,653,200 | 12.78 | 12.85 | 12.53 | 12.68 | 00:00:00 | | 2007-10-18 | 1,304,800 | 12.67 | 12.75 | 12.58 | 12.65 | 00:00:00 | | 2007-10-19 | 3,414,900 | 12.62 | 12.88 | 12.58 | 12.64 | 00:00:00 | | 2007-10-22 | 3,192,200 | 12.59 | 12.85 | 12.51 | 12.85 | 00:00:00 | | 2007-10-23 | 2,481,700 | 12.88 | 13.11 | 12.79 | 12.87 | 00:00:00 | | 2007-10-24 | 3,300,300 | 12.86 | 13.04 | 12.77 | 13.00 | 00:00:00 | | 2007-10-25 | 3,091,500 | 13.00 | 13.19 | 12.92 | 13.15 | 00:00:00 | | 2007-10-26 | 6,398,000 | 13.20 | 13.30 | 12.47 | 12.63 | 00:00:00 | | 2007-10-29 | 4,559,400 | 12.69 | 12.71 | 12.31 | 12.46 | 00:00:00 | | 2007-10-30 | 4,851,000 | 12.45 | 12.68 | 12.31 | 12.42 | 00:00:00 | | 2007-10-31 | 3,505,100 | 12.40 | 12.64 | 12.33 | 12.64 | 00:00:00 | | 2007-11-01 | 4,723,500 | 12.95 | 13.06 | 12.73 | 12.73 | 00:00:00 | | 2007-11-02 | 3,782,900 | 12.82 | 12.90 | 12.57 | 12.66 | 00:00:00 | | 2007-11-05 | 2,929,400 | 12.51 | 12.77 | 12.51 | 12.61 | 00:00:00 | | 2007-11-06 | 2,737,800 | 12.60 | 12.75 | 12.51 | 12.65 | 00:00:00 | | 2007-11-07 | 3,204,900 | 12.50 | 12.70 | 12.21 | 12.23 | 00:00:00 | | 2007-11-08 | 3,067,600 | 12.29 | 12.39 | 12.02 | 12.37 | 00:00:00 | | 2007-11-09 | 14,534,400 | 12.29 | 12.29 | 11.67 | 11.78 | 00:00:00 | | 2007-11-12 | 5,477,300 | 11.75 | 11.93 | 11.52 | 11.61 | 00:00:00 | | 2007-11-13 | 3,591,800 | 11.78 | 11.90 | 11.61 | 11.86 | 00:00:00 | | 2007-11-14 | 3,626,400 | 11.87 | 11.98 | 11.69 | 11.79 | 00:00:00 | | 2007-11-15 | 5,032,100 | 11.72 | 11.85 | 11.61 | 11.78 | 00:00:00 | | 2007-11-16 | 2,851,400 | 11.84 | 11.86 | 11.65 | 11.76 | 00:00:00 | | 2007-11-19 | 7,873,000 | 11.71 | 11.78 | 11.17 | 11.23 | 00:00:00 | | 2007-11-20 | 6,901,700 | 11.30 | 11.30 | 10.87 | 11.05 | 00:00:00 | | 2007-11-21 | 7,780,400 | 10.95 | 11.06 | 10.74 | 10.80 | 00:00:00 | | 2007-11-23 | 1,823,200 | 10.89 | 11.04 | 10.81 | 11.02 | 00:00:00 | | 2007-11-26 | 3,564,500 | 11.00 | 11.13 | 10.77 | 10.77 | 00:00:00 | | 2007-11-27 | 4,002,600 | 10.80 | 10.96 | 10.59 | 10.92 | 00:00:00 | | 2007-11-28 | 5,483,000 | 10.92 | 11.13 | 10.88 | 11.11 | 00:00:00 | | 2007-11-29 | 4,358,500 | 11.11 | 11.33 | 11.07 | 11.26 | 00:00:00 | | 2007-11-30 | 3,596,300 | 11.40 | 11.56 | 11.31 | 11.41 | 00:00:00 | | 2007-12-03 | 2,995,500 | 11.30 | 11.50 | 11.29 | 11.32 | 00:00:00 | | 2007-12-04 | 3,635,100 | 11.32 | 11.53 | 11.27 | 11.43 | 00:00:00 | | 2007-12-05 | 3,720,500 | 11.56 | 11.56 | 11.18 | 11.31 | 00:00:00 | | 2007-12-06 | 3,817,100 | 11.31 | 11.58 | 11.24 | 11.52 | 00:00:00 | | 2007-12-07 | 3,386,100 | 11.56 | 11.83 | 11.56 | 11.66 | 00:00:00 | | 2007-12-10 | 2,812,800 | 11.65 | 11.75 | 11.62 | 11.71 | 00:00:00 | | 2007-12-11 | 3,024,800 | 11.70 | 11.83 | 11.47 | 11.48 | 00:00:00 | | 2007-12-12 | 4,212,700 | 11.69 | 11.77 | 11.42 | 11.60 | 00:00:00 | | 2007-12-13 | 2,930,100 | 11.56 | 11.57 | 11.33 | 11.42 | 00:00:00 | | 2007-12-14 | 2,807,700 | 11.32 | 11.33 | 11.07 | 11.13 | 00:00:00 | | 2007-12-17 | 2,505,500 | 11.10 | 11.11 | 10.85 | 10.88 | 00:00:00 | | 2007-12-18 | 2,558,100 | 10.94 | 11.05 | 10.87 | 10.94 | 00:00:00 | | 2007-12-19 | 7,383,900 | 11.00 | 11.00 | 10.43 | 10.75 | 00:00:00 | | 2007-12-20 | 3,364,500 | 10.78 | 10.98 | 10.78 | 10.93 | 00:00:00 | | 2007-12-21 | 3,465,400 | 11.04 | 11.12 | 10.88 | 11.12 | 00:00:00 | | 2007-12-24 | 802,000 | 11.20 | 11.20 | 10.98 | 11.06 | 00:00:00 | | 2007-12-26 | 1,245,900 | 10.97 | 11.07 | 10.89 | 11.05 | 00:00:00 | | 2007-12-27 | 1,828,300 | 10.98 | 11.15 | 10.98 | 10.99 | 00:00:00 | | 2007-12-28 | 2,162,400 | 10.96 | 11.10 | 10.93 | 11.00 | 00:00:00 | | 2007-12-31 | 1,793,700 | 10.99 | 11.09 | 10.96 | 11.02 | 00:00:00 | | 2008-01-02 | 2,383,600 | 10.92 | 11.00 | 10.78 | 10.83 | 00:00:00 | | 2008-01-03 | 2,506,100 | 10.80 | 10.89 | 10.66 | 10.73 | 00:00:00 | | 2008-01-04 | 8,891,500 | 10.66 | 10.66 | 10.18 | 10.24 | 00:00:00 | | 2008-01-07 | 3,945,300 | 10.21 | 10.33 | 10.16 | 10.22 | 00:00:00 | | 2008-01-08 | 4,293,400 | 10.26 | 10.26 | 9.98 | 10.04 | 00:00:00 | | 2008-01-09 | 3,479,100 | 10.03 | 10.21 | 10.02 | 10.18 | 00:00:00 | | 2008-01-10 | 4,147,600 | 10.00 | 10.15 | 9.91 | 10.07 | 00:00:00 | | 2008-01-11 | 4,364,100 | 10.00 | 10.05 | 9.88 | 9.94 | 00:00:00 | | 2008-01-14 | 6,446,500 | 10.04 | 10.04 | 9.75 | 9.90 | 00:00:00 | | 2008-01-15 | 4,583,600 | 9.80 | 9.87 | 9.71 | 9.76 | 00:00:00 | | 2008-01-16 | 5,292,500 | 9.74 | 9.90 | 9.74 | 9.80 | 00:00:00 | | 2008-01-17 | 5,323,400 | 9.81 | 9.90 | 9.50 | 9.55 | 00:00:00 | | 2008-01-18 | 5,486,600 | 9.58 | 9.71 | 9.36 | 9.43 | 00:00:00 | | 2008-01-22 | 4,831,100 | 9.65 | 9.65 | 9.20 | 9.30 | 00:00:00 | | 2008-01-23 | 6,633,800 | 9.20 | 9.40 | 8.88 | 9.39 | 00:00:00 | | 2008-01-24 | 3,761,300 | 9.45 | 9.49 | 9.20 | 9.46 | 00:00:00 | | 2008-01-25 | 2,937,100 | 9.51 | 9.53 | 9.40 | 9.44 | 00:00:00 | | 2008-01-28 | 2,765,200 | 9.47 | 9.48 | 9.31 | 9.46 | 00:00:00 | | 2008-01-29 | 2,985,000 | 9.51 | 9.70 | 9.49 | 9.62 | 00:00:00 | | 2008-01-30 | 5,087,000 | 9.60 | 9.85 | 9.55 | 9.68 | 00:00:00 | | 2008-01-31 | 4,667,300 | 9.69 | 10.04 | 9.59 | 9.85 | 00:00:00 | | 2008-02-01 | 3,737,400 | 9.78 | 10.04 | 9.78 | 9.92 | 00:00:00 | | 2008-02-04 | 3,641,600 | 9.92 | 9.95 | 9.81 | 9.90 | 00:00:00 | | 2008-02-05 | 2,467,400 | 9.78 | 9.84 | 9.69 | 9.69 | 00:00:00 | | 2008-02-06 | 6,224,500 | 9.68 | 9.81 | 9.55 | 9.56 | 00:00:00 | | 2008-02-07 | 5,304,500 | 9.46 | 9.60 | 9.45 | 9.53 | 00:00:00 | | 2008-02-08 | 3,288,000 | 9.49 | 9.58 | 9.44 | 9.48 | 00:00:00 | | 2008-02-11 | 4,106,400 | 9.59 | 9.59 | 9.35 | 9.48 | 00:00:00 | | 2008-02-12 | 3,963,300 | 9.52 | 9.63 | 9.48 | 9.54 | 00:00:00 | | 2008-02-13 | 3,898,400 | 9.53 | 9.73 | 9.52 | 9.62 | 00:00:00 | | 2008-02-14 | 7,500,500 | 9.85 | 9.93 | 9.64 | 9.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
