|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 1,258,300 | 17.33 | 17.97 | 17.31 | 17.90 | 00:00:00 | | 2001-06-08 | 264,500 | 17.82 | 17.91 | 17.77 | 17.91 | 00:00:00 | | 2001-06-11 | 622,500 | 17.91 | 18.00 | 17.70 | 17.75 | 00:00:00 | | 2001-06-12 | 339,300 | 17.74 | 17.95 | 17.40 | 17.92 | 00:00:00 | | 2001-06-13 | 927,900 | 17.89 | 18.24 | 17.89 | 18.20 | 00:00:00 | | 2001-06-14 | 403,800 | 18.10 | 18.24 | 17.94 | 17.97 | 00:00:00 | | 2001-06-15 | 435,300 | 17.77 | 18.03 | 17.50 | 18.00 | 00:00:00 | | 2001-06-18 | 442,400 | 17.90 | 18.01 | 17.65 | 17.83 | 00:00:00 | | 2001-06-19 | 1,388,000 | 17.85 | 18.59 | 17.85 | 18.52 | 00:00:00 | | 2001-06-20 | 979,900 | 18.50 | 19.09 | 18.41 | 18.99 | 00:00:00 | | 2001-06-21 | 1,267,100 | 18.95 | 19.24 | 18.81 | 19.14 | 00:00:00 | | 2001-06-22 | 1,140,600 | 19.18 | 19.18 | 18.65 | 18.65 | 00:00:00 | | 2001-06-25 | 1,285,800 | 18.60 | 19.08 | 18.40 | 19.07 | 00:00:00 | | 2001-06-26 | 937,900 | 19.07 | 19.20 | 18.90 | 18.90 | 00:00:00 | | 2001-06-27 | 590,600 | 18.90 | 19.35 | 18.74 | 19.16 | 00:00:00 | | 2001-06-28 | 1,186,200 | 19.20 | 19.79 | 19.20 | 19.35 | 00:00:00 | | 2001-06-29 | 1,662,300 | 19.30 | 19.90 | 18.64 | 18.68 | 00:00:00 | | 2001-07-02 | 1,077,300 | 18.70 | 19.75 | 18.68 | 19.05 | 00:00:00 | | 2001-07-03 | 491,600 | 19.05 | 19.27 | 19.00 | 19.15 | 00:00:00 | | 2001-07-05 | 405,200 | 19.15 | 19.58 | 19.11 | 19.38 | 00:00:00 | | 2001-07-06 | 1,203,200 | 19.40 | 19.84 | 19.01 | 19.74 | 00:00:00 | | 2001-07-09 | 963,100 | 19.45 | 19.52 | 19.09 | 19.17 | 00:00:00 | | 2001-07-10 | 1,007,300 | 19.10 | 19.45 | 19.10 | 19.18 | 00:00:00 | | 2001-07-11 | 706,700 | 19.00 | 19.30 | 18.80 | 18.84 | 00:00:00 | | 2001-07-12 | 1,076,000 | 18.55 | 19.15 | 18.55 | 18.98 | 00:00:00 | | 2001-07-13 | 767,500 | 18.92 | 19.02 | 18.80 | 19.00 | 00:00:00 | | 2001-07-16 | 626,100 | 18.98 | 19.00 | 18.43 | 18.47 | 00:00:00 | | 2001-07-17 | 866,700 | 18.47 | 18.54 | 18.27 | 18.51 | 00:00:00 | | 2001-07-18 | 447,900 | 18.45 | 18.91 | 18.34 | 18.87 | 00:00:00 | | 2001-07-19 | 910,200 | 18.95 | 19.50 | 18.70 | 19.38 | 00:00:00 | | 2001-07-20 | 634,900 | 19.38 | 19.40 | 19.00 | 19.14 | 00:00:00 | | 2001-07-23 | 241,300 | 19.10 | 19.21 | 18.72 | 18.75 | 00:00:00 | | 2001-07-24 | 928,700 | 18.75 | 18.78 | 17.64 | 17.74 | 00:00:00 | | 2001-07-25 | 650,000 | 17.85 | 18.05 | 17.34 | 18.01 | 00:00:00 | | 2001-07-26 | 561,100 | 18.10 | 18.37 | 17.55 | 18.10 | 00:00:00 | | 2001-07-27 | 450,600 | 18.20 | 18.90 | 18.20 | 18.55 | 00:00:00 | | 2001-07-30 | 956,600 | 18.75 | 19.10 | 18.66 | 18.85 | 00:00:00 | | 2001-07-31 | 486,500 | 18.90 | 19.00 | 18.75 | 18.84 | 00:00:00 | | 2001-08-01 | 845,400 | 19.00 | 19.56 | 18.95 | 19.32 | 00:00:00 | | 2001-08-02 | 547,400 | 19.30 | 19.40 | 18.85 | 18.91 | 00:00:00 | | 2001-08-03 | 271,000 | 18.86 | 19.00 | 18.75 | 18.81 | 00:00:00 | | 2001-08-06 | 512,600 | 18.81 | 18.82 | 17.84 | 18.25 | 00:00:00 | | 2001-08-07 | 971,300 | 18.01 | 18.35 | 17.60 | 18.34 | 00:00:00 | | 2001-08-08 | 506,600 | 18.34 | 18.34 | 17.77 | 17.93 | 00:00:00 | | 2001-08-09 | 707,500 | 17.93 | 17.93 | 17.15 | 17.52 | 00:00:00 | | 2001-08-10 | 503,600 | 17.65 | 18.26 | 17.55 | 18.23 | 00:00:00 | | 2001-08-13 | 348,300 | 18.20 | 18.54 | 18.05 | 18.25 | 00:00:00 | | 2001-08-14 | 328,800 | 18.35 | 18.40 | 18.10 | 18.26 | 00:00:00 | | 2001-08-15 | 533,100 | 18.25 | 18.39 | 17.99 | 18.00 | 00:00:00 | | 2001-08-16 | 479,400 | 17.80 | 18.27 | 17.79 | 17.95 | 00:00:00 | | 2001-08-17 | 265,500 | 17.95 | 17.96 | 17.65 | 17.88 | 00:00:00 | | 2001-08-20 | 475,400 | 17.98 | 18.25 | 17.84 | 18.16 | 00:00:00 | | 2001-08-21 | 260,700 | 18.20 | 18.40 | 18.12 | 18.30 | 00:00:00 | | 2001-08-22 | 677,200 | 18.30 | 18.50 | 18.22 | 18.48 | 00:00:00 | | 2001-08-23 | 625,500 | 18.35 | 18.39 | 18.18 | 18.35 | 00:00:00 | | 2001-08-24 | 449,800 | 18.36 | 18.48 | 18.30 | 18.35 | 00:00:00 | | 2001-08-27 | 641,900 | 18.70 | 18.70 | 18.40 | 18.57 | 00:00:00 | | 2001-08-28 | 300,100 | 18.69 | 18.69 | 18.40 | 18.63 | 00:00:00 | | 2001-08-29 | 772,100 | 18.80 | 18.98 | 18.50 | 18.84 | 00:00:00 | | 2001-08-30 | 905,300 | 18.70 | 18.82 | 17.50 | 17.80 | 00:00:00 | | 2001-08-31 | 488,100 | 17.80 | 18.23 | 17.80 | 18.13 | 00:00:00 | | 2001-09-04 | 829,800 | 18.20 | 18.61 | 18.13 | 18.45 | 00:00:00 | | 2001-09-05 | 653,100 | 18.50 | 18.76 | 18.37 | 18.70 | 00:00:00 | | 2001-09-06 | 627,300 | 18.60 | 18.65 | 18.27 | 18.41 | 00:00:00 | | 2001-09-07 | 512,800 | 18.00 | 18.10 | 17.41 | 17.75 | 00:00:00 | | 2001-09-10 | 548,300 | 17.50 | 17.59 | 17.00 | 17.21 | 00:00:00 | | 2001-09-17 | 1,997,200 | 13.90 | 16.00 | 13.90 | 14.99 | 00:00:00 | | 2001-09-18 | 2,430,500 | 14.99 | 15.03 | 11.00 | 12.51 | 00:00:00 | | 2001-09-19 | 2,870,900 | 12.51 | 12.55 | 11.89 | 12.20 | 00:00:00 | | 2001-09-20 | 2,745,400 | 12.30 | 12.30 | 11.20 | 11.34 | 00:00:00 | | 2001-09-21 | 1,984,900 | 10.05 | 11.10 | 10.05 | 11.05 | 00:00:00 | | 2001-09-24 | 1,780,400 | 11.65 | 12.60 | 11.65 | 12.50 | 00:00:00 | | 2001-09-25 | 942,900 | 12.25 | 12.30 | 11.99 | 12.21 | 00:00:00 | | 2001-09-26 | 673,600 | 12.25 | 12.40 | 12.03 | 12.15 | 00:00:00 | | 2001-09-27 | 475,400 | 12.25 | 12.67 | 12.19 | 12.48 | 00:00:00 | | 2001-09-28 | 1,238,000 | 12.85 | 13.30 | 12.75 | 12.75 | 00:00:00 | | 2001-10-01 | 689,400 | 12.75 | 12.88 | 12.08 | 12.10 | 00:00:00 | | 2001-10-02 | 1,364,100 | 11.75 | 12.50 | 11.52 | 12.44 | 00:00:00 | | 2001-10-03 | 691,700 | 12.50 | 13.00 | 12.50 | 12.98 | 00:00:00 | | 2001-10-04 | 942,000 | 13.08 | 13.70 | 13.08 | 13.43 | 00:00:00 | | 2001-10-05 | 820,500 | 13.45 | 13.80 | 12.83 | 13.80 | 00:00:00 | | 2001-10-08 | 1,121,500 | 13.70 | 13.71 | 12.29 | 12.50 | 00:00:00 | | 2001-10-09 | 1,064,600 | 12.60 | 12.93 | 12.34 | 12.93 | 00:00:00 | | 2001-10-10 | 963,700 | 13.00 | 13.38 | 12.91 | 13.30 | 00:00:00 | | 2001-10-11 | 1,008,700 | 13.55 | 13.64 | 13.00 | 13.49 | 00:00:00 | | 2001-10-12 | 449,900 | 13.49 | 13.65 | 13.20 | 13.60 | 00:00:00 | | 2001-10-15 | 898,800 | 13.55 | 13.70 | 12.99 | 13.30 | 00:00:00 | | 2001-10-16 | 1,148,200 | 13.40 | 13.55 | 13.25 | 13.29 | 00:00:00 | | 2001-10-17 | 1,756,300 | 13.29 | 13.29 | 12.98 | 13.11 | 00:00:00 | | 2001-10-18 | 473,300 | 13.06 | 13.60 | 13.06 | 13.32 | 00:00:00 | | 2001-10-19 | 294,200 | 13.37 | 13.45 | 13.08 | 13.30 | 00:00:00 | | 2001-10-22 | 288,000 | 13.20 | 13.46 | 13.15 | 13.27 | 00:00:00 | | 2001-10-23 | 1,202,100 | 13.37 | 13.37 | 13.10 | 13.16 | 00:00:00 | | 2001-10-24 | 270,700 | 13.26 | 13.50 | 13.11 | 13.35 | 00:00:00 | | 2001-10-25 | 613,100 | 13.35 | 13.65 | 13.26 | 13.57 | 00:00:00 | | 2001-10-26 | 348,800 | 13.67 | 13.94 | 13.67 | 13.84 | 00:00:00 | | 2001-10-29 | 1,100,200 | 13.80 | 13.80 | 13.00 | 13.08 | 00:00:00 | | 2001-10-30 | 1,373,000 | 13.00 | 13.01 | 12.27 | 12.46 | 00:00:00 | | 2001-10-31 | 5,157,300 | 12.20 | 12.21 | 9.70 | 9.92 | 00:00:00 | | 2001-11-01 | 3,435,000 | 10.02 | 10.10 | 8.90 | 9.10 | 00:00:00 | | 2001-11-02 | 2,726,500 | 9.10 | 9.40 | 9.05 | 9.37 | 00:00:00 | | 2001-11-05 | 2,847,600 | 9.40 | 10.25 | 9.40 | 10.20 | 00:00:00 | | 2001-11-06 | 2,580,200 | 10.10 | 10.34 | 10.05 | 10.15 | 00:00:00 | | 2001-11-07 | 1,963,800 | 10.25 | 11.04 | 10.20 | 10.54 | 00:00:00 | | 2001-11-08 | 2,391,100 | 10.64 | 11.56 | 10.60 | 10.79 | 00:00:00 | | 2001-11-09 | 1,119,400 | 10.80 | 11.38 | 10.80 | 11.00 | 00:00:00 | | 2001-11-12 | 925,600 | 11.30 | 11.30 | 10.62 | 10.80 | 00:00:00 | | 2001-11-13 | 507,900 | 10.80 | 11.10 | 10.75 | 11.01 | 00:00:00 | | 2001-11-14 | 681,300 | 11.01 | 11.34 | 11.01 | 11.03 | 00:00:00 | | 2001-11-15 | 631,100 | 11.05 | 11.18 | 10.85 | 10.90 | 00:00:00 | | 2001-11-16 | 1,517,000 | 11.05 | 11.75 | 11.05 | 11.75 | 00:00:00 | | 2001-11-19 | 1,584,700 | 11.85 | 12.10 | 11.66 | 12.00 | 00:00:00 | | 2001-11-20 | 1,412,100 | 12.02 | 12.20 | 11.90 | 11.99 | 00:00:00 | | 2001-11-21 | 810,700 | 11.96 | 11.96 | 11.63 | 11.67 | 00:00:00 | | 2001-11-23 | 156,200 | 11.77 | 11.80 | 11.62 | 11.70 | 00:00:00 | | 2001-11-26 | 798,900 | 11.70 | 11.78 | 11.06 | 11.26 | 00:00:00 | | 2001-11-27 | 1,718,000 | 11.33 | 11.60 | 11.10 | 11.26 | 00:00:00 | | 2001-11-28 | 1,283,300 | 11.20 | 11.23 | 11.00 | 11.00 | 00:00:00 | | 2001-11-29 | 898,700 | 11.04 | 11.10 | 10.64 | 10.74 | 00:00:00 | | 2001-11-30 | 2,819,400 | 10.75 | 11.88 | 10.75 | 11.84 | 00:00:00 | | 2001-12-03 | 591,300 | 11.75 | 11.75 | 11.30 | 11.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
