|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 142,100 | 9.00 | 9.12 | 8.88 | 9.00 | 00:00:00 | | 2000-06-26 | 163,400 | 9.06 | 9.50 | 9.00 | 9.50 | 00:00:00 | | 2000-06-27 | 373,900 | 9.25 | 9.50 | 9.25 | 9.38 | 00:00:00 | | 2000-06-28 | 254,700 | 9.38 | 10.00 | 9.12 | 9.33 | 00:00:00 | | 2000-06-29 | 157,600 | 9.25 | 9.38 | 8.94 | 9.31 | 00:00:00 | | 2000-06-30 | 580,000 | 9.38 | 10.25 | 9.25 | 10.00 | 00:00:00 | | 2000-07-03 | 124,900 | 9.81 | 10.00 | 9.62 | 10.00 | 00:00:00 | | 2000-07-05 | 448,100 | 10.12 | 10.12 | 9.31 | 9.94 | 00:00:00 | | 2000-07-06 | 309,300 | 9.56 | 10.19 | 9.50 | 9.88 | 00:00:00 | | 2000-07-07 | 320,900 | 10.00 | 10.12 | 9.75 | 10.00 | 00:00:00 | | 2000-07-10 | 89,500 | 9.94 | 9.94 | 9.75 | 9.75 | 00:00:00 | | 2000-07-11 | 197,600 | 9.81 | 9.81 | 9.38 | 9.50 | 00:00:00 | | 2000-07-12 | 516,200 | 9.75 | 10.12 | 9.62 | 10.00 | 00:00:00 | | 2000-07-13 | 648,600 | 10.00 | 10.38 | 10.00 | 10.38 | 00:00:00 | | 2000-07-14 | 519,200 | 10.44 | 10.81 | 10.38 | 10.69 | 00:00:00 | | 2000-07-17 | 555,000 | 10.75 | 10.94 | 10.69 | 10.81 | 00:00:00 | | 2000-07-18 | 416,300 | 10.88 | 10.88 | 10.38 | 10.56 | 00:00:00 | | 2000-07-19 | 164,000 | 10.56 | 10.69 | 10.38 | 10.62 | 00:00:00 | | 2000-07-20 | 210,700 | 10.75 | 11.00 | 10.62 | 10.94 | 00:00:00 | | 2000-07-21 | 586,900 | 11.00 | 11.00 | 10.44 | 10.50 | 00:00:00 | | 2000-07-24 | 143,900 | 10.44 | 10.50 | 10.12 | 10.25 | 00:00:00 | | 2000-07-25 | 159,200 | 10.38 | 10.50 | 10.31 | 10.44 | 00:00:00 | | 2000-07-26 | 386,700 | 10.31 | 10.38 | 9.62 | 9.62 | 00:00:00 | | 2000-07-27 | 208,800 | 9.75 | 9.88 | 9.75 | 9.88 | 00:00:00 | | 2000-07-28 | 95,600 | 9.81 | 9.88 | 9.56 | 9.62 | 00:00:00 | | 2000-07-31 | 274,300 | 9.56 | 9.75 | 9.31 | 9.31 | 00:00:00 | | 2000-08-01 | 96,400 | 9.44 | 9.44 | 9.12 | 9.19 | 00:00:00 | | 2000-08-02 | 201,900 | 9.31 | 9.62 | 9.25 | 9.50 | 00:00:00 | | 2000-08-03 | 154,100 | 9.31 | 9.69 | 9.31 | 9.50 | 00:00:00 | | 2000-08-04 | 1,436,200 | 10.38 | 11.56 | 10.38 | 11.56 | 00:00:00 | | 2000-08-07 | 1,466,300 | 11.56 | 12.06 | 11.38 | 11.56 | 00:00:00 | | 2000-08-08 | 589,000 | 11.50 | 11.69 | 11.00 | 11.50 | 00:00:00 | | 2000-08-09 | 454,900 | 11.00 | 11.12 | 10.50 | 10.88 | 00:00:00 | | 2000-08-10 | 279,600 | 10.88 | 10.88 | 10.38 | 10.38 | 00:00:00 | | 2000-08-11 | 234,800 | 10.44 | 10.56 | 10.31 | 10.50 | 00:00:00 | | 2000-08-14 | 207,900 | 10.38 | 10.88 | 10.38 | 10.81 | 00:00:00 | | 2000-08-15 | 167,800 | 10.81 | 10.81 | 10.38 | 10.38 | 00:00:00 | | 2000-08-16 | 136,200 | 10.31 | 10.81 | 10.31 | 10.62 | 00:00:00 | | 2000-08-17 | 121,700 | 10.69 | 10.75 | 10.50 | 10.56 | 00:00:00 | | 2000-08-18 | 175,000 | 10.50 | 10.75 | 10.50 | 10.69 | 00:00:00 | | 2000-08-21 | 139,200 | 10.69 | 10.69 | 10.12 | 10.25 | 00:00:00 | | 2000-08-22 | 292,300 | 10.25 | 10.56 | 10.06 | 10.12 | 00:00:00 | | 2000-08-23 | 127,100 | 10.12 | 10.38 | 10.12 | 10.25 | 00:00:00 | | 2000-08-24 | 254,600 | 10.25 | 10.25 | 10.00 | 10.06 | 00:00:00 | | 2000-08-25 | 257,100 | 10.00 | 10.00 | 9.75 | 9.75 | 00:00:00 | | 2000-08-28 | 1,933 | 9.81 | 9.88 | 9.75 | 9.81 | 00:00:00 | | 2000-08-29 | 2,308 | 9.63 | 10.00 | 9.50 | 10.00 | 00:00:00 | | 2000-08-30 | 632,400 | 9.56 | 9.56 | 9.19 | 9.19 | 00:00:00 | | 2000-08-31 | 302,100 | 9.25 | 9.31 | 9.19 | 9.19 | 00:00:00 | | 2000-09-01 | 176,700 | 9.19 | 9.44 | 9.19 | 9.44 | 00:00:00 | | 2000-09-05 | 170,900 | 9.62 | 9.75 | 9.50 | 9.56 | 00:00:00 | | 2000-09-06 | 203,300 | 9.69 | 9.88 | 9.62 | 9.69 | 00:00:00 | | 2000-09-07 | 150,500 | 9.75 | 9.94 | 9.62 | 9.94 | 00:00:00 | | 2000-09-08 | 1,188,700 | 9.94 | 11.38 | 9.88 | 11.12 | 00:00:00 | | 2000-09-11 | 772,800 | 11.00 | 11.50 | 10.69 | 10.94 | 00:00:00 | | 2000-09-12 | 535,600 | 10.88 | 11.50 | 10.88 | 11.38 | 00:00:00 | | 2000-09-13 | 477,700 | 11.25 | 11.88 | 11.19 | 11.75 | 00:00:00 | | 2000-09-14 | 1,115,900 | 11.62 | 12.19 | 11.50 | 11.69 | 00:00:00 | | 2000-09-15 | 1,432,600 | 11.25 | 11.44 | 10.06 | 10.62 | 00:00:00 | | 2000-09-18 | 812,900 | 10.62 | 10.62 | 9.62 | 10.00 | 00:00:00 | | 2000-09-19 | 242,800 | 10.12 | 10.31 | 10.00 | 10.12 | 00:00:00 | | 2000-09-20 | 379,300 | 10.12 | 10.12 | 9.38 | 9.75 | 00:00:00 | | 2000-09-21 | 260,600 | 9.81 | 9.94 | 9.38 | 9.62 | 00:00:00 | | 2000-09-22 | 236,400 | 9.50 | 9.88 | 9.38 | 9.75 | 00:00:00 | | 2000-09-25 | 231,500 | 9.62 | 9.69 | 9.38 | 9.50 | 00:00:00 | | 2000-09-26 | 693,000 | 9.44 | 9.50 | 9.25 | 9.38 | 00:00:00 | | 2000-09-27 | 271,100 | 9.38 | 9.44 | 9.31 | 9.31 | 00:00:00 | | 2000-09-28 | 348,100 | 9.38 | 9.75 | 9.31 | 9.62 | 00:00:00 | | 2000-09-29 | 434,900 | 9.56 | 9.56 | 9.12 | 9.19 | 00:00:00 | | 2000-10-02 | 271,300 | 9.25 | 9.38 | 9.19 | 9.38 | 00:00:00 | | 2000-10-03 | 288,900 | 9.44 | 9.56 | 9.38 | 9.44 | 00:00:00 | | 2000-10-04 | 416,800 | 9.38 | 9.38 | 9.06 | 9.12 | 00:00:00 | | 2000-10-05 | 319,100 | 9.12 | 9.31 | 9.06 | 9.12 | 00:00:00 | | 2000-10-06 | 263,700 | 9.12 | 9.19 | 8.88 | 9.00 | 00:00:00 | | 2000-10-09 | 691,000 | 9.06 | 9.06 | 7.75 | 8.31 | 00:00:00 | | 2000-10-10 | 536,700 | 8.38 | 8.69 | 8.25 | 8.38 | 00:00:00 | | 2000-10-11 | 357,900 | 8.38 | 8.38 | 8.00 | 8.12 | 00:00:00 | | 2000-10-12 | 530,000 | 8.12 | 8.12 | 7.50 | 7.88 | 00:00:00 | | 2000-10-13 | 441,600 | 7.75 | 8.06 | 7.56 | 7.94 | 00:00:00 | | 2000-10-16 | 292,800 | 8.06 | 8.25 | 7.94 | 8.12 | 00:00:00 | | 2000-10-17 | 201,900 | 8.25 | 8.31 | 8.19 | 8.25 | 00:00:00 | | 2000-10-18 | 232,300 | 8.31 | 8.38 | 7.88 | 7.94 | 00:00:00 | | 2000-10-19 | 193,300 | 7.75 | 7.94 | 7.75 | 7.88 | 00:00:00 | | 2000-10-20 | 225,600 | 7.62 | 8.25 | 7.62 | 7.94 | 00:00:00 | | 2000-10-23 | 227,200 | 8.38 | 8.50 | 8.12 | 8.31 | 00:00:00 | | 2000-10-24 | 438,800 | 8.62 | 9.19 | 8.50 | 9.12 | 00:00:00 | | 2000-10-25 | 249,300 | 9.12 | 9.38 | 8.94 | 9.00 | 00:00:00 | | 2000-10-26 | 202,000 | 8.88 | 8.88 | 8.38 | 8.62 | 00:00:00 | | 2000-10-27 | 139,400 | 8.50 | 8.69 | 8.25 | 8.50 | 00:00:00 | | 2000-10-30 | 140,700 | 8.38 | 8.94 | 8.38 | 8.88 | 00:00:00 | | 2000-10-31 | 457,200 | 8.69 | 9.38 | 8.69 | 9.25 | 00:00:00 | | 2000-11-01 | 326,900 | 9.12 | 9.56 | 9.12 | 9.44 | 00:00:00 | | 2000-11-02 | 258,800 | 9.31 | 9.88 | 9.31 | 9.88 | 00:00:00 | | 2000-11-03 | 145,700 | 9.75 | 9.75 | 9.25 | 9.56 | 00:00:00 | | 2000-11-06 | 504,000 | 9.56 | 10.31 | 9.56 | 9.69 | 00:00:00 | | 2000-11-07 | 1,303,100 | 10.50 | 11.06 | 10.31 | 11.00 | 00:00:00 | | 2000-11-08 | 1,992,700 | 11.00 | 12.00 | 11.00 | 11.69 | 00:00:00 | | 2000-11-09 | 1,732,300 | 11.75 | 13.06 | 11.69 | 12.62 | 00:00:00 | | 2000-11-10 | 583,800 | 12.50 | 12.50 | 11.88 | 12.06 | 00:00:00 | | 2000-11-13 | 690,900 | 12.12 | 12.56 | 11.38 | 12.56 | 00:00:00 | | 2000-11-14 | 482,500 | 12.69 | 12.88 | 12.50 | 12.56 | 00:00:00 | | 2000-11-15 | 934,500 | 12.69 | 12.88 | 12.38 | 12.88 | 00:00:00 | | 2000-11-16 | 1,640,000 | 12.62 | 13.56 | 12.62 | 13.19 | 00:00:00 | | 2000-11-17 | 553,700 | 13.31 | 13.44 | 12.75 | 12.81 | 00:00:00 | | 2000-11-20 | 1,051,400 | 12.88 | 13.50 | 12.06 | 13.31 | 00:00:00 | | 2000-11-21 | 701,800 | 13.31 | 13.50 | 12.62 | 13.50 | 00:00:00 | | 2000-11-22 | 522,600 | 13.50 | 13.50 | 12.88 | 13.06 | 00:00:00 | | 2000-11-24 | 308,500 | 13.12 | 13.69 | 13.12 | 13.50 | 00:00:00 | | 2000-11-27 | 357,300 | 13.38 | 13.38 | 12.88 | 12.94 | 00:00:00 | | 2000-11-28 | 412,800 | 12.69 | 12.94 | 12.56 | 12.94 | 00:00:00 | | 2000-11-29 | 810,400 | 13.00 | 13.00 | 12.19 | 12.50 | 00:00:00 | | 2000-11-30 | 722,200 | 12.50 | 12.62 | 11.75 | 12.31 | 00:00:00 | | 2000-12-01 | 466,900 | 12.38 | 13.12 | 12.31 | 13.00 | 00:00:00 | | 2000-12-04 | 697,300 | 13.06 | 13.75 | 13.06 | 13.38 | 00:00:00 | | 2000-12-05 | 450,600 | 13.25 | 13.75 | 12.81 | 13.75 | 00:00:00 | | 2000-12-06 | 685,100 | 13.50 | 13.69 | 13.31 | 13.44 | 00:00:00 | | 2000-12-07 | 332,600 | 13.25 | 13.31 | 12.88 | 13.25 | 00:00:00 | | 2000-12-08 | 331,300 | 13.00 | 13.25 | 13.00 | 13.12 | 00:00:00 | | 2000-12-11 | 200,000 | 13.00 | 13.25 | 12.88 | 12.94 | 00:00:00 | | 2000-12-12 | 196,200 | 13.06 | 13.06 | 12.44 | 12.69 | 00:00:00 | | 2000-12-13 | 556,700 | 12.88 | 12.94 | 11.56 | 11.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
