|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-02-14 | 7,500,500 | 9.85 | 9.93 | 9.64 | 9.89 | 00:00:00 | 2008-02-15 | 18,427,700 | 9.89 | 10.53 | 9.78 | 10.42 | 00:00:00 | 2008-02-19 | 7,575,700 | 10.55 | 10.61 | 10.34 | 10.46 | 00:00:00 | 2008-02-20 | 4,608,300 | 10.39 | 10.65 | 10.39 | 10.65 | 00:00:00 | 2008-02-21 | 8,189,300 | 10.67 | 10.84 | 10.61 | 10.66 | 00:00:00 | 2008-02-22 | 3,208,000 | 10.67 | 10.69 | 10.43 | 10.64 | 00:00:00 | 2008-02-25 | 3,562,200 | 10.66 | 10.83 | 10.64 | 10.77 | 00:00:00 | 2008-02-26 | 4,303,000 | 10.71 | 10.95 | 10.67 | 10.90 | 00:00:00 | 2008-02-27 | 4,967,000 | 10.80 | 10.90 | 10.68 | 10.89 | 00:00:00 | 2008-02-28 | 3,128,200 | 10.83 | 10.90 | 10.74 | 10.84 | 00:00:00 | 2008-02-29 | 5,756,100 | 10.70 | 10.72 | 10.26 | 10.34 | 00:00:00 | 2008-03-03 | 3,074,900 | 10.40 | 10.51 | 10.34 | 10.50 | 00:00:00 | 2008-03-04 | 2,871,200 | 10.42 | 10.53 | 10.37 | 10.49 | 00:00:00 | 2008-03-05 | 9,411,300 | 10.61 | 10.66 | 10.55 | 10.59 | 00:00:00 | 2008-03-06 | 4,978,500 | 10.56 | 10.56 | 10.22 | 10.31 | 00:00:00 | 2008-03-07 | 4,876,200 | 10.19 | 10.37 | 10.01 | 10.13 | 00:00:00 | 2008-03-10 | 4,571,600 | 10.12 | 10.17 | 9.95 | 10.05 | 00:00:00 | 2008-03-11 | 7,656,000 | 10.21 | 10.21 | 9.72 | 9.89 | 00:00:00 | 2008-03-12 | 5,656,800 | 9.89 | 10.03 | 9.87 | 9.99 | 00:00:00 | 2008-03-13 | 5,059,400 | 9.93 | 10.17 | 9.85 | 10.11 | 00:00:00 | 2008-03-14 | 5,764,900 | 10.16 | 10.20 | 9.83 | 9.96 | 00:00:00 | 2008-03-17 | 5,291,600 | 9.74 | 9.96 | 9.70 | 9.89 | 00:00:00 | 2008-03-18 | 5,059,600 | 10.05 | 10.30 | 9.94 | 10.28 | 00:00:00 | 2008-03-19 | 3,940,600 | 10.31 | 10.49 | 10.15 | 10.15 | 00:00:00 | 2008-03-20 | 4,769,500 | 10.16 | 10.30 | 10.03 | 10.26 | 00:00:00 | 2008-03-24 | 4,305,400 | 10.32 | 10.59 | 10.32 | 10.56 | 00:00:00 | 2008-03-25 | 3,839,600 | 10.62 | 10.97 | 10.52 | 10.83 | 00:00:00 | 2008-03-26 | 5,083,700 | 10.76 | 10.83 | 10.65 | 10.70 | 00:00:00 | 2008-03-27 | 5,173,800 | 10.74 | 10.79 | 10.46 | 10.50 | 00:00:00 | 2008-03-28 | 6,203,100 | 10.60 | 10.77 | 10.55 | 10.69 | 00:00:00 | 2008-03-31 | 5,093,000 | 10.73 | 10.84 | 10.58 | 10.81 | 00:00:00 | 2008-04-01 | 6,326,800 | 10.86 | 11.24 | 10.86 | 11.15 | 00:00:00 | 2008-04-02 | 5,050,200 | 11.21 | 11.29 | 11.07 | 11.18 | 00:00:00 | 2008-04-03 | 5,763,000 | 11.14 | 11.20 | 10.81 | 11.12 | 00:00:00 | 2008-04-04 | 8,108,800 | 11.16 | 11.25 | 10.96 | 11.22 | 00:00:00 | 2008-04-07 | 3,374,200 | 11.28 | 11.44 | 11.24 | 11.43 | 00:00:00 | 2008-04-08 | 4,171,500 | 11.37 | 11.61 | 11.32 | 11.51 | 00:00:00 | 2008-04-09 | 3,922,100 | 11.53 | 11.55 | 11.15 | 11.30 | 00:00:00 | 2008-04-10 | 2,850,000 | 11.28 | 11.28 | 11.15 | 11.25 | 00:00:00 | 2008-04-11 | 2,782,100 | 11.18 | 11.29 | 11.12 | 11.18 | 00:00:00 | 2008-04-14 | 3,162,700 | 11.20 | 11.30 | 11.07 | 11.26 | 00:00:00 | 2008-04-15 | 6,769,200 | 11.32 | 11.49 | 11.20 | 11.45 | 00:00:00 | 2008-04-16 | 3,618,700 | 11.60 | 11.76 | 11.54 | 11.75 | 00:00:00 | 2008-04-17 | 3,441,900 | 11.74 | 11.86 | 11.61 | 11.83 | 00:00:00 | 2008-04-18 | 6,322,900 | 11.88 | 12.30 | 11.88 | 12.28 | 00:00:00 | 2008-04-21 | 4,962,600 | 12.24 | 12.29 | 11.97 | 12.10 | 00:00:00 | 2008-04-22 | 3,857,300 | 12.05 | 12.14 | 11.94 | 12.04 | 00:00:00 | 2008-04-23 | 2,618,200 | 12.02 | 12.23 | 12.00 | 12.20 | 00:00:00 | 2008-04-24 | 4,001,100 | 12.28 | 12.46 | 12.18 | 12.41 | 00:00:00 | 2008-04-25 | 2,385,200 | 12.49 | 12.63 | 12.43 | 12.62 | 00:00:00 | 2008-04-28 | 3,582,600 | 12.56 | 12.59 | 12.14 | 12.20 | 00:00:00 | 2008-04-29 | 4,083,300 | 12.21 | 12.58 | 12.20 | 12.47 | 00:00:00 | 2008-04-30 | 5,311,600 | 12.62 | 12.62 | 12.32 | 12.36 | 00:00:00 | 2008-05-01 | 7,665,200 | 12.78 | 13.26 | 12.65 | 13.00 | 00:00:00 | 2008-05-02 | 4,737,500 | 13.14 | 13.14 | 12.85 | 13.10 | 00:00:00 | 2008-05-05 | 5,740,600 | 13.15 | 13.15 | 12.45 | 12.51 | 00:00:00 | 2008-05-06 | 6,148,100 | 12.55 | 12.67 | 12.35 | 12.54 | 00:00:00 | 2008-05-07 | 6,598,900 | 12.51 | 12.68 | 12.43 | 12.50 | 00:00:00 | 2008-05-08 | 4,830,100 | 12.61 | 12.61 | 12.30 | 12.39 | 00:00:00 | 2008-05-09 | 4,889,600 | 12.30 | 12.52 | 12.30 | 12.47 | 00:00:00 | 2008-05-12 | 2,545,500 | 12.51 | 12.64 | 12.43 | 12.61 | 00:00:00 | 2008-05-13 | 2,896,300 | 12.63 | 12.73 | 12.43 | 12.60 | 00:00:00 | 2008-05-14 | 2,141,700 | 12.63 | 12.73 | 12.60 | 12.68 | 00:00:00 | 2008-05-15 | 1,731,400 | 12.58 | 12.81 | 12.55 | 12.75 | 00:00:00 | 2008-05-16 | 2,440,400 | 12.76 | 12.80 | 12.42 | 12.69 | 00:00:00 | 2008-05-19 | 2,539,600 | 12.63 | 12.84 | 12.61 | 12.66 | 00:00:00 | 2008-05-20 | 2,375,700 | 12.58 | 12.67 | 12.36 | 12.51 | 00:00:00 | 2008-05-21 | 3,137,800 | 12.56 | 12.69 | 12.41 | 12.45 | 00:00:00 | 2008-05-22 | 2,011,800 | 12.49 | 12.76 | 12.49 | 12.65 | 00:00:00 | 2008-05-23 | 2,894,500 | 12.51 | 12.78 | 12.43 | 12.63 | 00:00:00 | 2008-05-27 | 4,953,400 | 12.61 | 12.99 | 12.55 | 12.98 | 00:00:00 | 2008-05-28 | 3,941,800 | 12.99 | 13.30 | 12.88 | 13.06 | 00:00:00 | 2008-05-29 | 2,647,700 | 13.06 | 13.41 | 12.98 | 13.37 | 00:00:00 | 2008-05-30 | 4,687,400 | 13.40 | 13.52 | 13.34 | 13.47 | 00:00:00 | 2008-06-02 | 3,285,600 | 13.44 | 13.59 | 13.20 | 13.35 | 00:00:00 | 2008-06-03 | 3,662,700 | 13.42 | 13.42 | 13.07 | 13.17 | 00:00:00 | 2008-06-04 | 3,037,200 | 13.17 | 13.37 | 13.07 | 13.23 | 00:00:00 | 2008-06-05 | 5,267,700 | 13.20 | 13.97 | 13.18 | 13.92 | 00:00:00 | 2008-06-06 | 4,121,200 | 13.76 | 14.10 | 13.45 | 13.50 | 00:00:00 | 2008-06-09 | 2,804,500 | 13.45 | 13.70 | 13.42 | 13.57 | 00:00:00 | 2008-06-10 | 3,902,300 | 13.50 | 13.89 | 13.50 | 13.69 | 00:00:00 | 2008-06-11 | 3,008,400 | 13.63 | 13.72 | 13.19 | 13.19 | 00:00:00 | 2008-06-12 | 5,910,700 | 13.85 | 14.13 | 13.47 | 13.92 | 00:00:00 | 2008-06-13 | 11,514,900 | 14.03 | 15.46 | 14.03 | 15.00 | 00:00:00 | 2008-06-16 | 9,629,600 | 14.69 | 14.69 | 13.81 | 13.84 | 00:00:00 | 2008-06-17 | 5,051,900 | 13.94 | 14.22 | 13.84 | 14.12 | 00:00:00 | 2008-06-18 | 4,704,500 | 14.00 | 14.04 | 13.74 | 13.78 | 00:00:00 | 2008-06-19 | 4,673,100 | 13.71 | 13.82 | 13.50 | 13.74 | 00:00:00 | 2008-06-20 | 5,555,000 | 13.61 | 13.71 | 13.42 | 13.56 | 00:00:00 | 2008-06-23 | 15,514,800 | 13.73 | 13.73 | 12.95 | 13.29 | 00:00:00 | 2008-06-24 | 6,888,700 | 13.22 | 13.48 | 13.17 | 13.17 | 00:00:00 | 2008-06-25 | 9,280,500 | 13.30 | 13.75 | 13.30 | 13.56 | 00:00:00 | 2008-06-26 | 5,179,700 | 13.51 | 13.61 | 13.00 | 13.00 | 00:00:00 | 2008-06-27 | 11,464,100 | 12.96 | 13.00 | 12.57 | 12.70 | 00:00:00 | 2008-06-30 | 8,968,900 | 12.74 | 12.84 | 12.36 | 12.62 | 00:00:00 | 2008-07-01 | 9,797,800 | 12.70 | 12.70 | 12.29 | 12.38 | 00:00:00 | 2008-07-02 | 6,416,300 | 12.40 | 12.55 | 12.06 | 12.33 | 00:00:00 | 2008-07-03 | 4,106,100 | 12.36 | 12.60 | 12.31 | 12.44 | 00:00:00 | 2008-07-07 | 6,144,300 | 12.47 | 12.47 | 12.00 | 12.18 | 00:00:00 | 2008-07-08 | 5,357,900 | 12.07 | 12.52 | 12.06 | 12.48 | 00:00:00 | 2008-07-09 | 7,866,000 | 12.38 | 12.50 | 11.95 | 12.03 | 00:00:00 | 2008-07-10 | 5,700,700 | 11.95 | 12.22 | 11.67 | 12.13 | 00:00:00 | 2008-07-11 | 6,530,600 | 11.88 | 12.20 | 11.68 | 11.99 | 00:00:00 | 2008-07-14 | 18,623,500 | 11.26 | 11.94 | 10.82 | 11.79 | 00:00:00 | 2008-07-15 | 7,927,800 | 11.54 | 11.82 | 11.49 | 11.65 | 00:00:00 | 2008-07-16 | 5,330,400 | 11.66 | 11.95 | 11.53 | 11.77 | 00:00:00 | 2008-07-17 | 3,996,300 | 11.66 | 11.90 | 11.63 | 11.82 | 00:00:00 | 2008-07-18 | 5,746,500 | 11.83 | 12.18 | 11.67 | 12.13 | 00:00:00 | 2008-07-21 | 2,664,400 | 12.20 | 12.41 | 12.05 | 12.21 | 00:00:00 | 2008-07-22 | 2,975,100 | 12.20 | 12.34 | 12.07 | 12.30 | 00:00:00 | 2008-07-23 | 2,935,900 | 12.09 | 12.25 | 11.93 | 11.98 | 00:00:00 | 2008-07-24 | 3,523,300 | 11.96 | 11.97 | 11.60 | 11.68 | 00:00:00 | 2008-07-25 | 2,085,500 | 11.75 | 11.78 | 11.48 | 11.61 | 00:00:00 | 2008-07-28 | 2,880,900 | 11.58 | 11.70 | 11.39 | 11.47 | 00:00:00 | 2008-07-29 | 1,578,100 | 11.36 | 11.72 | 11.36 | 11.71 | 00:00:00 | 2008-07-30 | 1,784,600 | 11.76 | 11.89 | 11.47 | 11.73 | 00:00:00 | 2008-07-31 | 4,422,500 | 11.62 | 12.40 | 11.30 | 12.10 | 00:00:00 | 2008-08-01 | 2,351,400 | 12.18 | 12.34 | 11.92 | 12.23 | 00:00:00 | 2008-08-04 | 1,903,600 | 12.28 | 12.42 | 12.19 | 12.22 | 00:00:00 | 2008-08-05 | 2,832,700 | 12.39 | 12.69 | 12.30 | 12.55 | 00:00:00 | 2008-08-06 | 3,728,400 | 12.54 | 12.77 | 12.27 | 12.66 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|