|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-13 | 556,700 | 12.88 | 12.94 | 11.56 | 11.62 | 00:00:00 | 2000-12-14 | 750,700 | 11.62 | 12.31 | 11.56 | 11.88 | 00:00:00 | 2000-12-15 | 700,500 | 11.50 | 12.25 | 11.50 | 11.94 | 00:00:00 | 2000-12-18 | 1,076,800 | 12.19 | 13.88 | 12.19 | 13.56 | 00:00:00 | 2000-12-19 | 615,700 | 13.44 | 13.75 | 12.81 | 13.00 | 00:00:00 | 2000-12-20 | 722,600 | 13.06 | 13.06 | 12.12 | 12.19 | 00:00:00 | 2000-12-21 | 814,800 | 12.19 | 12.19 | 11.88 | 12.06 | 00:00:00 | 2000-12-22 | 416,700 | 12.06 | 12.94 | 12.06 | 12.62 | 00:00:00 | 2000-12-26 | 511,600 | 12.75 | 12.75 | 11.94 | 12.31 | 00:00:00 | 2000-12-27 | 1,183,900 | 12.38 | 13.50 | 12.12 | 13.50 | 00:00:00 | 2000-12-28 | 1,501,900 | 13.38 | 14.50 | 12.94 | 14.50 | 00:00:00 | 2000-12-29 | 528,500 | 14.38 | 14.75 | 14.19 | 14.56 | 00:00:00 | 2001-01-02 | 541,600 | 14.38 | 14.62 | 13.88 | 14.25 | 00:00:00 | 2001-01-03 | 701,700 | 14.12 | 14.88 | 13.94 | 14.38 | 00:00:00 | 2001-01-04 | 532,500 | 14.44 | 14.44 | 13.69 | 14.25 | 00:00:00 | 2001-01-05 | 389,900 | 14.50 | 14.56 | 14.31 | 14.50 | 00:00:00 | 2001-01-08 | 459,800 | 14.56 | 14.94 | 14.56 | 14.88 | 00:00:00 | 2001-01-09 | 1,175,700 | 14.94 | 15.19 | 14.75 | 15.00 | 00:00:00 | 2001-01-10 | 396,600 | 14.88 | 14.94 | 14.50 | 14.94 | 00:00:00 | 2001-01-11 | 395,400 | 14.88 | 14.94 | 14.06 | 14.62 | 00:00:00 | 2001-01-12 | 388,200 | 14.69 | 14.75 | 14.25 | 14.50 | 00:00:00 | 2001-01-16 | 1,075,200 | 14.56 | 15.50 | 14.50 | 15.50 | 00:00:00 | 2001-01-17 | 1,718,000 | 15.50 | 15.56 | 15.19 | 15.38 | 00:00:00 | 2001-01-18 | 628,900 | 15.38 | 15.38 | 14.88 | 14.94 | 00:00:00 | 2001-01-19 | 761,400 | 14.94 | 15.12 | 14.88 | 15.00 | 00:00:00 | 2001-01-22 | 692,900 | 15.00 | 15.38 | 14.81 | 15.38 | 00:00:00 | 2001-01-23 | 593,100 | 15.31 | 15.38 | 14.81 | 15.19 | 00:00:00 | 2001-01-24 | 649,100 | 15.06 | 15.44 | 14.81 | 15.38 | 00:00:00 | 2001-01-25 | 297,900 | 15.38 | 15.44 | 15.00 | 15.31 | 00:00:00 | 2001-01-26 | 493,600 | 15.19 | 15.81 | 15.19 | 15.81 | 00:00:00 | 2001-01-29 | 982,300 | 15.99 | 16.07 | 15.88 | 16.02 | 00:00:00 | 2001-01-30 | 1,328,200 | 16.00 | 16.00 | 14.74 | 15.29 | 00:00:00 | 2001-01-31 | 678,000 | 15.19 | 15.25 | 14.90 | 14.95 | 00:00:00 | 2001-02-01 | 558,100 | 15.25 | 15.25 | 14.95 | 15.10 | 00:00:00 | 2001-02-02 | 404,100 | 15.13 | 15.13 | 14.86 | 15.00 | 00:00:00 | 2001-02-05 | 590,200 | 15.20 | 15.49 | 14.67 | 15.10 | 00:00:00 | 2001-02-06 | 694,500 | 15.10 | 15.69 | 15.10 | 15.50 | 00:00:00 | 2001-02-07 | 480,700 | 15.50 | 15.65 | 15.10 | 15.39 | 00:00:00 | 2001-02-08 | 318,100 | 15.49 | 15.49 | 14.80 | 14.97 | 00:00:00 | 2001-02-09 | 287,200 | 14.85 | 15.14 | 14.80 | 15.04 | 00:00:00 | 2001-02-12 | 329,100 | 15.00 | 15.14 | 14.88 | 15.12 | 00:00:00 | 2001-02-13 | 725,700 | 15.25 | 15.74 | 15.15 | 15.73 | 00:00:00 | 2001-02-14 | 292,200 | 15.75 | 15.80 | 15.15 | 15.53 | 00:00:00 | 2001-02-15 | 306,100 | 15.50 | 15.52 | 15.02 | 15.52 | 00:00:00 | 2001-02-16 | 301,600 | 15.52 | 15.52 | 14.95 | 15.04 | 00:00:00 | 2001-02-20 | 820,000 | 15.04 | 16.25 | 15.04 | 16.01 | 00:00:00 | 2001-02-21 | 701,600 | 16.01 | 16.52 | 15.91 | 15.96 | 00:00:00 | 2001-02-22 | 740,100 | 16.02 | 16.05 | 15.70 | 16.00 | 00:00:00 | 2001-02-23 | 638,700 | 16.00 | 16.20 | 15.60 | 16.00 | 00:00:00 | 2001-02-26 | 659,600 | 16.05 | 16.55 | 16.00 | 16.50 | 00:00:00 | 2001-02-27 | 910,100 | 16.10 | 16.65 | 16.03 | 16.60 | 00:00:00 | 2001-02-28 | 1,046,000 | 16.60 | 16.65 | 16.10 | 16.15 | 00:00:00 | 2001-03-01 | 1,242,100 | 16.20 | 16.90 | 16.06 | 16.70 | 00:00:00 | 2001-03-02 | 903,900 | 16.85 | 17.38 | 16.70 | 17.10 | 00:00:00 | 2001-03-05 | 554,600 | 16.86 | 17.35 | 16.80 | 17.04 | 00:00:00 | 2001-03-06 | 490,500 | 17.05 | 17.27 | 17.00 | 17.20 | 00:00:00 | 2001-03-07 | 436,900 | 17.20 | 17.20 | 16.90 | 17.19 | 00:00:00 | 2001-03-08 | 1,075,500 | 17.25 | 17.59 | 17.20 | 17.35 | 00:00:00 | 2001-03-09 | 1,128,800 | 17.35 | 17.35 | 17.00 | 17.24 | 00:00:00 | 2001-03-12 | 394,900 | 17.35 | 17.35 | 16.64 | 16.81 | 00:00:00 | 2001-03-13 | 348,800 | 16.60 | 16.60 | 16.20 | 16.37 | 00:00:00 | 2001-03-14 | 747,900 | 15.40 | 15.97 | 15.35 | 15.82 | 00:00:00 | 2001-03-15 | 1,238,500 | 15.00 | 15.30 | 14.57 | 15.09 | 00:00:00 | 2001-03-16 | 914,000 | 14.20 | 15.00 | 14.20 | 14.97 | 00:00:00 | 2001-03-19 | 329,400 | 15.00 | 15.05 | 14.65 | 14.99 | 00:00:00 | 2001-03-20 | 495,600 | 14.99 | 15.40 | 14.85 | 15.03 | 00:00:00 | 2001-03-21 | 654,700 | 15.04 | 15.70 | 15.04 | 15.25 | 00:00:00 | 2001-03-22 | 904,700 | 15.15 | 15.20 | 13.56 | 13.85 | 00:00:00 | 2001-03-23 | 1,015,800 | 13.75 | 15.00 | 13.75 | 14.80 | 00:00:00 | 2001-03-26 | 486,300 | 14.80 | 15.60 | 14.66 | 15.44 | 00:00:00 | 2001-03-27 | 624,000 | 15.40 | 15.70 | 15.25 | 15.51 | 00:00:00 | 2001-03-28 | 414,100 | 15.50 | 15.70 | 15.45 | 15.68 | 00:00:00 | 2001-03-29 | 1,230,300 | 15.60 | 16.27 | 15.55 | 16.27 | 00:00:00 | 2001-03-30 | 823,200 | 16.27 | 16.34 | 15.60 | 15.68 | 00:00:00 | 2001-04-02 | 462,600 | 15.75 | 15.84 | 15.15 | 15.45 | 00:00:00 | 2001-04-03 | 352,800 | 15.50 | 15.50 | 14.66 | 14.91 | 00:00:00 | 2001-04-04 | 515,200 | 14.91 | 15.20 | 14.28 | 14.63 | 00:00:00 | 2001-04-05 | 486,900 | 14.80 | 15.35 | 14.60 | 15.23 | 00:00:00 | 2001-04-06 | 701,900 | 15.25 | 15.35 | 14.50 | 14.50 | 00:00:00 | 2001-04-09 | 606,400 | 14.75 | 15.30 | 14.75 | 15.17 | 00:00:00 | 2001-04-10 | 244,800 | 15.41 | 15.77 | 15.31 | 15.40 | 00:00:00 | 2001-04-11 | 515,700 | 15.40 | 15.87 | 15.08 | 15.50 | 00:00:00 | 2001-04-12 | 287,700 | 15.51 | 15.94 | 15.46 | 15.82 | 00:00:00 | 2001-04-16 | 282,400 | 15.80 | 16.00 | 15.78 | 15.90 | 00:00:00 | 2001-04-17 | 485,800 | 15.90 | 16.10 | 15.85 | 16.08 | 00:00:00 | 2001-04-18 | 796,100 | 16.28 | 16.88 | 16.06 | 16.20 | 00:00:00 | 2001-04-19 | 597,400 | 16.10 | 16.45 | 16.02 | 16.24 | 00:00:00 | 2001-04-20 | 506,700 | 16.24 | 16.25 | 15.90 | 15.90 | 00:00:00 | 2001-04-23 | 381,100 | 15.90 | 15.95 | 15.46 | 15.78 | 00:00:00 | 2001-04-24 | 345,400 | 15.88 | 16.08 | 15.80 | 16.00 | 00:00:00 | 2001-04-25 | 342,900 | 15.92 | 16.36 | 15.91 | 16.29 | 00:00:00 | 2001-04-26 | 747,600 | 16.32 | 16.66 | 16.22 | 16.30 | 00:00:00 | 2001-04-27 | 178,100 | 16.40 | 16.60 | 16.40 | 16.56 | 00:00:00 | 2001-04-30 | 457,300 | 16.66 | 16.68 | 15.65 | 15.92 | 00:00:00 | 2001-05-01 | 360,800 | 15.80 | 15.97 | 15.79 | 15.89 | 00:00:00 | 2001-05-02 | 436,000 | 15.89 | 15.96 | 15.78 | 15.88 | 00:00:00 | 2001-05-03 | 265,100 | 15.80 | 15.86 | 15.61 | 15.75 | 00:00:00 | 2001-05-04 | 227,100 | 15.76 | 15.90 | 15.58 | 15.85 | 00:00:00 | 2001-05-07 | 397,500 | 15.80 | 16.25 | 15.80 | 16.06 | 00:00:00 | 2001-05-08 | 335,500 | 16.06 | 16.70 | 16.06 | 16.58 | 00:00:00 | 2001-05-09 | 314,700 | 16.78 | 16.80 | 16.41 | 16.50 | 00:00:00 | 2001-05-10 | 255,900 | 16.74 | 16.81 | 16.35 | 16.46 | 00:00:00 | 2001-05-11 | 256,400 | 16.56 | 16.64 | 16.30 | 16.60 | 00:00:00 | 2001-05-14 | 620,100 | 16.50 | 16.73 | 16.30 | 16.69 | 00:00:00 | 2001-05-15 | 527,000 | 16.75 | 16.75 | 16.21 | 16.45 | 00:00:00 | 2001-05-16 | 1,004,900 | 16.45 | 17.00 | 16.37 | 17.00 | 00:00:00 | 2001-05-17 | 439,400 | 17.00 | 17.00 | 16.70 | 16.94 | 00:00:00 | 2001-05-18 | 341,600 | 16.97 | 16.99 | 16.51 | 16.79 | 00:00:00 | 2001-05-21 | 720,100 | 16.95 | 17.00 | 16.47 | 16.93 | 00:00:00 | 2001-05-22 | 489,200 | 16.93 | 17.20 | 16.85 | 16.89 | 00:00:00 | 2001-05-23 | 389,900 | 17.00 | 17.06 | 16.77 | 17.01 | 00:00:00 | 2001-05-24 | 491,200 | 17.00 | 17.25 | 16.81 | 16.98 | 00:00:00 | 2001-05-25 | 303,900 | 17.00 | 17.10 | 16.81 | 16.92 | 00:00:00 | 2001-05-29 | 417,500 | 17.00 | 17.03 | 16.78 | 16.95 | 00:00:00 | 2001-05-30 | 644,400 | 16.95 | 17.03 | 16.75 | 16.80 | 00:00:00 | 2001-05-31 | 802,600 | 16.70 | 17.17 | 16.70 | 16.88 | 00:00:00 | 2001-06-01 | 366,400 | 16.80 | 17.05 | 16.65 | 17.02 | 00:00:00 | 2001-06-04 | 317,300 | 17.02 | 17.08 | 16.65 | 16.90 | 00:00:00 | 2001-06-05 | 368,800 | 17.00 | 17.24 | 16.86 | 17.01 | 00:00:00 | 2001-06-06 | 806,200 | 17.15 | 17.50 | 17.10 | 17.35 | 00:00:00 | 2001-06-07 | 1,258,300 | 17.33 | 17.97 | 17.31 | 17.90 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|