|
 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 | | 2008-08-06 | 3,728,400 | 12.54 | 12.77 | 12.27 | 12.66 | 00:00:00 | | 2008-08-07 | 4,802,700 | 12.59 | 13.23 | 12.45 | 12.94 | 00:00:00 | | 2008-08-08 | 4,423,500 | 12.87 | 13.55 | 12.87 | 13.49 | 00:00:00 | | 2008-08-11 | 3,685,200 | 13.43 | 13.83 | 13.01 | 13.68 | 00:00:00 | | 2008-08-12 | 2,646,000 | 13.63 | 13.64 | 12.84 | 12.91 | 00:00:00 | | 2008-08-13 | 2,078,000 | 12.88 | 12.93 | 12.65 | 12.78 | 00:00:00 | | 2008-08-14 | 1,755,000 | 12.71 | 13.04 | 12.67 | 13.01 | 00:00:00 | | 2008-08-15 | 2,617,300 | 13.10 | 13.47 | 12.96 | 13.32 | 00:00:00 | | 2008-08-18 | 2,329,500 | 13.44 | 13.60 | 13.31 | 13.55 | 00:00:00 | | 2008-08-19 | 1,983,800 | 13.51 | 13.70 | 12.94 | 13.01 | 00:00:00 | | 2008-08-20 | 1,949,100 | 13.00 | 13.20 | 12.94 | 13.17 | 00:00:00 | | 2008-08-21 | 1,585,600 | 13.05 | 13.25 | 13.05 | 13.10 | 00:00:00 | | 2008-08-22 | 1,053,900 | 13.20 | 13.39 | 13.16 | 13.36 | 00:00:00 | | 2008-08-25 | 1,461,400 | 13.30 | 13.36 | 12.92 | 13.06 | 00:00:00 | | 2008-08-26 | 1,450,900 | 13.00 | 13.07 | 12.81 | 12.89 | 00:00:00 | | 2008-08-27 | 1,357,400 | 12.90 | 13.23 | 12.89 | 13.05 | 00:00:00 | | 2008-08-28 | 2,232,300 | 13.11 | 13.36 | 13.08 | 13.32 | 00:00:00 | | 2008-08-29 | 2,204,500 | 13.34 | 13.59 | 13.16 | 13.44 | 00:00:00 | | 2008-09-02 | 4,009,400 | 13.72 | 14.05 | 13.35 | 13.72 | 00:00:00 | | 2008-09-03 | 4,544,100 | 13.78 | 14.16 | 13.04 | 13.53 | 00:00:00 | | 2008-09-04 | 3,919,100 | 13.41 | 13.52 | 12.76 | 12.76 | 00:00:00 | | 2008-09-05 | 6,766,400 | 12.67 | 12.88 | 12.51 | 12.65 | 00:00:00 | | 2008-09-08 | 4,939,800 | 13.25 | 13.45 | 13.01 | 13.45 | 00:00:00 | | 2008-09-09 | 3,811,900 | 13.59 | 13.65 | 12.65 | 12.67 | 00:00:00 | | 2008-09-10 | 3,496,600 | 12.75 | 13.14 | 12.55 | 13.14 | 00:00:00 | | 2008-09-11 | 3,522,300 | 13.10 | 13.18 | 12.70 | 13.16 | 00:00:00 | | 2008-09-12 | 3,933,100 | 13.13 | 13.26 | 12.97 | 13.06 | 00:00:00 | | 2008-09-15 | 4,371,200 | 12.76 | 13.31 | 12.38 | 12.40 | 00:00:00 | | 2008-09-16 | 7,651,500 | 12.47 | 12.47 | 11.41 | 12.00 | 00:00:00 | | 2008-09-17 | 4,688,600 | 11.78 | 11.90 | 11.22 | 11.22 | 00:00:00 | | 2008-09-18 | 7,073,100 | 11.29 | 11.85 | 10.92 | 11.48 | 00:00:00 | | 2008-09-19 | 4,346,100 | 11.81 | 12.50 | 11.71 | 11.71 | 00:00:00 | | 2008-09-22 | 3,284,700 | 11.63 | 11.93 | 11.52 | 11.67 | 00:00:00 | | 2008-09-23 | 2,803,900 | 11.15 | 11.96 | 11.15 | 11.18 | 00:00:00 | | 2008-09-24 | 3,789,000 | 11.21 | 11.49 | 11.07 | 11.19 | 00:00:00 | | 2008-09-25 | 2,410,500 | 11.30 | 11.71 | 11.23 | 11.68 | 00:00:00 | | 2008-09-26 | 3,044,000 | 11.65 | 11.83 | 11.22 | 11.71 | 00:00:00 | | 2008-09-29 | 4,704,400 | 11.79 | 11.83 | 10.71 | 10.73 | 00:00:00 | | 2008-09-30 | 2,977,000 | 10.98 | 11.20 | 10.52 | 11.11 | 00:00:00 | | 2008-10-01 | 3,417,200 | 11.06 | 11.46 | 10.68 | 11.28 | 00:00:00 | | 2008-10-02 | 3,340,300 | 11.30 | 11.45 | 10.94 | 10.99 | 00:00:00 | | 2008-10-03 | 4,378,600 | 11.10 | 11.73 | 11.03 | 11.08 | 00:00:00 | | 2008-10-06 | 7,815,200 | 10.87 | 11.07 | 9.52 | 10.12 | 00:00:00 | | 2008-10-07 | 3,831,100 | 10.32 | 10.44 | 9.20 | 9.20 | 00:00:00 | | 2008-10-08 | 6,428,000 | 9.16 | 9.77 | 9.01 | 9.52 | 00:00:00 | | 2008-10-09 | 5,066,300 | 9.56 | 9.97 | 8.60 | 8.60 | 00:00:00 | | 2008-10-10 | 5,651,200 | 8.38 | 8.86 | 7.77 | 8.54 | 00:00:00 | | 2008-10-13 | 6,347,800 | 9.21 | 10.65 | 9.20 | 10.64 | 00:00:00 | | 2008-10-14 | 5,935,600 | 11.07 | 11.35 | 10.06 | 10.37 | 00:00:00 | | 2008-10-15 | 3,876,400 | 10.14 | 10.19 | 9.18 | 9.22 | 00:00:00 | | 2008-10-16 | 6,565,500 | 9.24 | 9.61 | 8.82 | 9.58 | 00:00:00 | | 2008-10-17 | 5,899,200 | 9.38 | 10.27 | 9.01 | 9.56 | 00:00:00 | | 2008-10-20 | 4,037,800 | 9.67 | 10.44 | 9.09 | 10.35 | 00:00:00 | | 2008-10-21 | 3,191,000 | 10.20 | 10.39 | 9.92 | 9.92 | 00:00:00 | | 2008-10-22 | 6,060,400 | 9.67 | 9.94 | 8.96 | 9.14 | 00:00:00 | | 2008-10-23 | 4,309,900 | 9.46 | 9.59 | 8.54 | 8.96 | 00:00:00 | | 2008-10-24 | 4,140,400 | 8.13 | 8.77 | 8.12 | 8.45 | 00:00:00 | | 2008-10-27 | 3,758,700 | 8.20 | 8.45 | 7.83 | 7.87 | 00:00:00 | | 2008-10-28 | 4,384,400 | 8.01 | 8.71 | 7.79 | 8.71 | 00:00:00 | | 2008-10-29 | 4,180,000 | 8.70 | 9.27 | 8.48 | 8.71 | 00:00:00 | | 2008-10-30 | 5,368,200 | 9.30 | 10.22 | 9.09 | 10.19 | 00:00:00 | | 2008-10-31 | 4,259,000 | 10.18 | 10.68 | 9.87 | 10.42 | 00:00:00 | | 2008-11-03 | 3,053,300 | 10.36 | 10.73 | 10.36 | 10.53 | 00:00:00 | | 2008-11-04 | 3,126,800 | 10.64 | 10.87 | 10.57 | 10.85 | 00:00:00 | | 2008-11-05 | 2,923,900 | 10.80 | 10.89 | 10.49 | 10.59 | 00:00:00 | | 2008-11-06 | 4,862,600 | 10.52 | 10.69 | 10.17 | 10.22 | 00:00:00 | | 2008-11-07 | 3,191,900 | 10.25 | 10.61 | 10.23 | 10.50 | 00:00:00 | | 2008-11-10 | 3,601,800 | 10.73 | 10.90 | 10.55 | 10.64 | 00:00:00 | | 2008-11-11 | 3,023,000 | 10.34 | 11.02 | 10.28 | 10.83 | 00:00:00 | | 2008-11-12 | 4,908,100 | 10.50 | 11.15 | 10.50 | 10.75 | 00:00:00 | | 2008-11-13 | 7,173,700 | 10.96 | 11.53 | 10.39 | 11.33 | 00:00:00 | | 2008-11-14 | 3,670,300 | 11.21 | 11.48 | 10.82 | 10.93 | 00:00:00 | | 2008-11-17 | 6,037,100 | 10.75 | 10.91 | 10.21 | 10.36 | 00:00:00 | | 2008-11-18 | 5,537,500 | 10.16 | 10.68 | 10.13 | 10.56 | 00:00:00 | | 2008-11-19 | 4,699,000 | 10.53 | 10.80 | 9.84 | 9.90 | 00:00:00 | | 2008-11-20 | 10,117,600 | 9.74 | 9.85 | 8.78 | 9.00 | 00:00:00 | | 2008-11-21 | 6,261,900 | 9.25 | 9.48 | 8.70 | 9.28 | 00:00:00 | | 2008-11-24 | 7,631,300 | 9.55 | 10.33 | 9.25 | 10.20 | 00:00:00 | | 2008-11-25 | 15,597,800 | 10.39 | 10.92 | 9.01 | 10.16 | 00:00:00 | | 2008-11-26 | 5,245,100 | 9.80 | 10.31 | 9.65 | 10.05 | 00:00:00 | | 2008-11-28 | 2,598,800 | 10.15 | 10.77 | 10.07 | 10.74 | 00:00:00 | | 2008-12-01 | 3,768,300 | 10.12 | 10.58 | 9.78 | 9.82 | 00:00:00 | | 2008-12-02 | 6,061,100 | 9.67 | 10.16 | 9.63 | 9.74 | 00:00:00 | | 2008-12-03 | 17,167,300 | 9.89 | 10.59 | 9.65 | 9.83 | 00:00:00 | | 2008-12-04 | 13,363,200 | 9.64 | 10.19 | 9.64 | 9.97 | 00:00:00 | | 2008-12-05 | 6,445,500 | 9.73 | 10.20 | 9.50 | 10.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
