|
 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 | | 2001-12-03 | 591,300 | 11.75 | 11.75 | 11.30 | 11.36 | 00:00:00 | | 2001-12-04 | 1,366,300 | 11.46 | 11.77 | 11.35 | 11.69 | 00:00:00 | | 2001-12-05 | 1,990,300 | 11.69 | 12.36 | 11.69 | 12.01 | 00:00:00 | | 2001-12-06 | 2,272,500 | 12.10 | 12.49 | 11.76 | 12.19 | 00:00:00 | | 2001-12-07 | 682,500 | 12.29 | 12.31 | 11.93 | 12.00 | 00:00:00 | | 2001-12-10 | 556,400 | 12.10 | 12.48 | 11.99 | 12.41 | 00:00:00 | | 2001-12-11 | 1,030,700 | 12.51 | 12.75 | 12.46 | 12.75 | 00:00:00 | | 2001-12-12 | 954,100 | 12.80 | 12.99 | 12.69 | 12.90 | 00:00:00 | | 2001-12-13 | 579,500 | 12.85 | 13.00 | 12.70 | 12.92 | 00:00:00 | | 2001-12-14 | 1,013,100 | 13.00 | 13.10 | 12.76 | 12.76 | 00:00:00 | | 2001-12-17 | 745,200 | 12.76 | 13.13 | 12.76 | 13.13 | 00:00:00 | | 2001-12-18 | 765,300 | 13.20 | 13.76 | 13.08 | 13.59 | 00:00:00 | | 2001-12-19 | 893,500 | 13.50 | 13.89 | 13.30 | 13.86 | 00:00:00 | | 2001-12-20 | 593,000 | 13.76 | 13.76 | 13.31 | 13.60 | 00:00:00 | | 2001-12-21 | 1,127,600 | 13.70 | 14.00 | 13.53 | 13.97 | 00:00:00 | | 2001-12-24 | 116,600 | 13.92 | 13.98 | 13.77 | 13.79 | 00:00:00 | | 2001-12-26 | 288,900 | 13.75 | 13.97 | 13.65 | 13.90 | 00:00:00 | | 2001-12-27 | 705,500 | 13.95 | 14.70 | 13.95 | 14.70 | 00:00:00 | | 2001-12-28 | 594,400 | 14.60 | 14.95 | 14.32 | 14.65 | 00:00:00 | | 2001-12-31 | 544,700 | 14.40 | 14.53 | 14.06 | 14.06 | 00:00:00 | | 2002-01-02 | 976,400 | 13.70 | 14.26 | 13.50 | 14.11 | 00:00:00 | | 2002-01-03 | 582,100 | 14.05 | 14.05 | 13.68 | 13.70 | 00:00:00 | | 2002-01-04 | 669,500 | 13.78 | 13.90 | 13.61 | 13.78 | 00:00:00 | | 2002-01-07 | 807,600 | 13.70 | 13.89 | 13.46 | 13.85 | 00:00:00 | | 2002-01-08 | 481,800 | 13.85 | 14.06 | 13.70 | 14.04 | 00:00:00 | | 2002-01-09 | 572,500 | 14.04 | 14.30 | 14.00 | 14.08 | 00:00:00 | | 2002-01-10 | 450,800 | 13.75 | 13.82 | 13.30 | 13.44 | 00:00:00 | | 2002-01-11 | 322,900 | 13.52 | 13.75 | 13.50 | 13.68 | 00:00:00 | | 2002-01-14 | 412,200 | 13.68 | 13.92 | 13.55 | 13.80 | 00:00:00 | | 2002-01-15 | 361,400 | 13.85 | 13.85 | 13.50 | 13.70 | 00:00:00 | | 2002-01-16 | 577,900 | 13.67 | 13.70 | 13.49 | 13.55 | 00:00:00 | | 2002-01-17 | 961,800 | 13.40 | 13.41 | 12.88 | 13.01 | 00:00:00 | | 2002-01-18 | 639,600 | 13.00 | 13.05 | 12.69 | 12.69 | 00:00:00 | | 2002-01-22 | 721,400 | 12.75 | 12.90 | 12.20 | 12.40 | 00:00:00 | | 2002-01-23 | 609,700 | 12.50 | 12.65 | 12.25 | 12.52 | 00:00:00 | | 2002-01-24 | 361,700 | 12.50 | 12.55 | 12.31 | 12.35 | 00:00:00 | | 2002-01-25 | 2,368,100 | 12.35 | 12.35 | 11.50 | 11.60 | 00:00:00 | | 2002-01-28 | 1,190,500 | 11.50 | 11.70 | 11.40 | 11.50 | 00:00:00 | | 2002-01-29 | 1,981,600 | 11.60 | 11.85 | 11.00 | 11.64 | 00:00:00 | | 2002-01-30 | 2,918,200 | 11.60 | 11.60 | 10.50 | 11.17 | 00:00:00 | | 2002-01-31 | 1,142,300 | 11.10 | 11.11 | 10.51 | 10.98 | 00:00:00 | | 2002-02-01 | 15,414 | 10.60 | 10.61 | 10.26 | 10.38 | 00:00:00 | | 2002-02-04 | 2,297,100 | 10.35 | 10.85 | 9.81 | 10.70 | 00:00:00 | | 2002-02-05 | 846,900 | 10.70 | 10.98 | 10.10 | 10.33 | 00:00:00 | | 2002-02-06 | 790,000 | 10.17 | 10.67 | 10.07 | 10.56 | 00:00:00 | | 2002-02-07 | 599,600 | 10.55 | 11.02 | 10.20 | 10.35 | 00:00:00 | | 2002-02-08 | 798,400 | 10.34 | 10.60 | 10.14 | 10.35 | 00:00:00 | | 2002-02-11 | 753,200 | 10.45 | 10.45 | 10.14 | 10.15 | 00:00:00 | | 2002-02-12 | 875,300 | 10.05 | 10.25 | 10.00 | 10.01 | 00:00:00 | | 2002-02-13 | 915,000 | 10.05 | 10.05 | 9.80 | 9.95 | 00:00:00 | | 2002-02-14 | 3,828,600 | 10.05 | 11.71 | 10.05 | 11.42 | 00:00:00 | | 2002-02-15 | 679,900 | 11.42 | 11.60 | 11.16 | 11.45 | 00:00:00 | | 2002-02-19 | 442,400 | 11.40 | 11.60 | 11.28 | 11.39 | 00:00:00 | | 2002-02-20 | 1,377,500 | 11.39 | 11.40 | 11.21 | 11.25 | 00:00:00 | | 2002-02-21 | 831,500 | 11.25 | 11.65 | 11.20 | 11.22 | 00:00:00 | | 2002-02-22 | 553,600 | 11.25 | 11.47 | 11.09 | 11.33 | 00:00:00 | | 2002-02-25 | 580,300 | 11.43 | 11.87 | 11.40 | 11.60 | 00:00:00 | | 2002-02-26 | 619,900 | 11.78 | 12.24 | 11.78 | 11.91 | 00:00:00 | | 2002-02-27 | 2,231,000 | 12.01 | 13.70 | 11.98 | 13.19 | 00:00:00 | | 2002-02-28 | 1,608,800 | 13.15 | 13.35 | 12.88 | 13.05 | 00:00:00 | | 2002-03-01 | 678,100 | 13.02 | 13.13 | 12.85 | 13.06 | 00:00:00 | | 2002-03-04 | 1,250,300 | 13.35 | 14.10 | 13.35 | 13.98 | 00:00:00 | | 2002-03-05 | 1,733,900 | 13.65 | 14.20 | 13.49 | 13.85 | 00:00:00 | | 2002-03-06 | 1,229,600 | 13.85 | 14.55 | 13.82 | 14.40 | 00:00:00 | | 2002-03-07 | 1,095,300 | 14.40 | 14.50 | 14.30 | 14.43 | 00:00:00 | | 2002-03-08 | 613,600 | 14.35 | 14.45 | 13.94 | 13.97 | 00:00:00 | | 2002-03-11 | 899,400 | 13.87 | 14.00 | 13.81 | 13.90 | 00:00:00 | | 2002-03-12 | 846,100 | 13.70 | 14.10 | 13.65 | 13.83 | 00:00:00 | | 2002-03-13 | 531,400 | 13.73 | 13.80 | 13.53 | 13.66 | 00:00:00 | | 2002-03-14 | 345,800 | 13.63 | 13.67 | 13.50 | 13.54 | 00:00:00 | | 2002-03-15 | 450,000 | 13.55 | 13.58 | 13.43 | 13.55 | 00:00:00 | | 2002-03-18 | 222,400 | 13.40 | 13.60 | 13.22 | 13.52 | 00:00:00 | | 2002-03-19 | 446,300 | 13.52 | 14.00 | 13.52 | 13.93 | 00:00:00 | | 2002-03-20 | 556,600 | 13.90 | 14.24 | 13.65 | 13.67 | 00:00:00 | | 2002-03-21 | 274,100 | 13.70 | 13.80 | 13.50 | 13.70 | 00:00:00 | | 2002-03-22 | 395,800 | 13.70 | 13.70 | 13.38 | 13.55 | 00:00:00 | | 2002-03-25 | 441,200 | 13.65 | 13.76 | 13.37 | 13.50 | 00:00:00 | | 2002-03-26 | 624,300 | 13.50 | 14.16 | 13.50 | 13.86 | 00:00:00 | | 2002-03-27 | 345,300 | 13.96 | 13.96 | 13.54 | 13.54 | 00:00:00 | | 2002-03-28 | 724,800 | 13.40 | 13.60 | 12.98 | 13.00 | 00:00:00 | | 2002-04-01 | 835,700 | 12.90 | 12.93 | 12.57 | 12.58 | 00:00:00 | | 2002-04-02 | 945,400 | 12.50 | 12.59 | 12.03 | 12.30 | 00:00:00 | | 2002-04-03 | 1,114,900 | 12.35 | 12.52 | 11.95 | 12.52 | 00:00:00 | | 2002-04-04 | 400,200 | 12.42 | 12.70 | 12.19 | 12.40 | 00:00:00 | | 2002-04-05 | 567,200 | 12.25 | 12.48 | 11.97 | 11.99 | 00:00:00 | | 2002-04-08 | 920,500 | 11.89 | 12.20 | 11.50 | 12.20 | 00:00:00 | | 2002-04-09 | 291,900 | 12.15 | 12.24 | 12.02 | 12.05 | 00:00:00 | | 2002-04-10 | 571,000 | 11.80 | 12.01 | 11.63 | 11.80 | 00:00:00 | | 2002-04-11 | 334,300 | 11.75 | 11.75 | 11.50 | 11.60 | 00:00:00 | | 2002-04-12 | 715,200 | 11.65 | 11.91 | 11.50 | 11.57 | 00:00:00 | | 2002-04-15 | 1,086,000 | 11.47 | 11.76 | 11.47 | 11.72 | 00:00:00 | | 2002-04-16 | 848,000 | 11.75 | 12.43 | 11.75 | 12.28 | 00:00:00 | | 2002-04-17 | 1,129,600 | 12.28 | 12.75 | 12.28 | 12.52 | 00:00:00 | | 2002-04-18 | 358,900 | 12.60 | 12.64 | 12.08 | 12.10 | 00:00:00 | | 2002-04-19 | 231,300 | 12.20 | 12.42 | 12.20 | 12.38 | 00:00:00 | | 2002-04-22 | 367,000 | 12.38 | 12.38 | 11.83 | 11.97 | 00:00:00 | | 2002-04-23 | 418,800 | 11.98 | 12.23 | 11.92 | 12.18 | 00:00:00 | | 2002-04-24 | 304,900 | 12.08 | 12.30 | 11.95 | 11.96 | 00:00:00 | | 2002-04-25 | 204,100 | 11.96 | 12.11 | 11.78 | 12.09 | 00:00:00 | | 2002-04-26 | 239,700 | 12.05 | 12.05 | 11.75 | 11.79 | 00:00:00 | | 2002-04-29 | 276,900 | 11.75 | 11.97 | 11.74 | 11.94 | 00:00:00 | | 2002-04-30 | 455,100 | 11.84 | 12.39 | 11.80 | 12.14 | 00:00:00 | | 2002-05-01 | 2,213,800 | 12.14 | 12.14 | 10.95 | 11.16 | 00:00:00 | | 2002-05-02 | 803,400 | 10.95 | 11.70 | 10.95 | 11.70 | 00:00:00 | | 2002-05-03 | 629,600 | 11.70 | 11.70 | 11.15 | 11.50 | 00:00:00 | | 2002-05-06 | 325,100 | 11.50 | 11.65 | 11.15 | 11.20 | 00:00:00 | | 2002-05-07 | 1,037,900 | 11.19 | 11.25 | 10.98 | 11.05 | 00:00:00 | | 2002-05-08 | 460,400 | 11.00 | 12.00 | 11.00 | 11.84 | 00:00:00 | | 2002-05-09 | 357,600 | 11.84 | 11.98 | 11.52 | 11.71 | 00:00:00 | | 2002-05-10 | 307,900 | 11.71 | 11.71 | 11.24 | 11.33 | 00:00:00 | | 2002-05-13 | 365,300 | 11.23 | 11.43 | 11.12 | 11.34 | 00:00:00 | | 2002-05-14 | 871,800 | 11.44 | 11.71 | 11.42 | 11.55 | 00:00:00 | | 2002-05-15 | 1,040,300 | 11.55 | 11.70 | 11.50 | 11.52 | 00:00:00 | | 2002-05-16 | 2,351,200 | 11.50 | 11.59 | 10.90 | 10.99 | 00:00:00 | | 2002-05-17 | 1,193,600 | 11.00 | 11.49 | 10.99 | 11.30 | 00:00:00 | | 2002-05-20 | 680,000 | 11.29 | 11.29 | 10.95 | 11.02 | 00:00:00 | | 2002-05-21 | 959,900 | 11.12 | 11.15 | 10.95 | 11.10 | 00:00:00 | | 2002-05-22 | 740,400 | 11.00 | 11.02 | 10.46 | 10.56 | 00:00:00 | | 2002-05-23 | 496,500 | 10.60 | 11.01 | 10.60 | 10.96 | 00:00:00 | | 2002-05-24 | 483,400 | 10.97 | 11.04 | 10.60 | 10.61 | 00:00:00 | | 2002-05-28 | 530,900 | 10.71 | 11.04 | 10.71 | 10.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
