|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 530,900 | 10.71 | 11.04 | 10.71 | 10.86 | 00:00:00 | | 2002-05-29 | 468,200 | 10.85 | 11.20 | 10.85 | 11.08 | 00:00:00 | | 2002-05-30 | 276,700 | 11.00 | 11.18 | 10.91 | 11.00 | 00:00:00 | | 2002-05-31 | 471,800 | 11.01 | 11.39 | 10.96 | 11.20 | 00:00:00 | | 2002-06-03 | 688,500 | 11.15 | 11.16 | 10.81 | 10.98 | 00:00:00 | | 2002-06-04 | 580,500 | 10.90 | 10.96 | 10.75 | 10.96 | 00:00:00 | | 2002-06-05 | 417,300 | 11.00 | 11.15 | 10.82 | 11.00 | 00:00:00 | | 2002-06-06 | 556,200 | 11.30 | 11.39 | 11.00 | 11.04 | 00:00:00 | | 2002-06-07 | 526,300 | 11.14 | 11.24 | 10.86 | 11.13 | 00:00:00 | | 2002-06-10 | 285,800 | 11.19 | 11.45 | 11.10 | 11.35 | 00:00:00 | | 2002-06-11 | 765,300 | 11.39 | 11.98 | 11.39 | 11.60 | 00:00:00 | | 2002-06-12 | 575,700 | 11.60 | 11.92 | 11.37 | 11.42 | 00:00:00 | | 2002-06-13 | 542,400 | 11.52 | 11.57 | 11.25 | 11.37 | 00:00:00 | | 2002-06-14 | 343,400 | 11.34 | 11.40 | 11.00 | 11.09 | 00:00:00 | | 2002-06-17 | 520,500 | 11.19 | 11.85 | 11.15 | 11.85 | 00:00:00 | | 2002-06-18 | 649,900 | 11.98 | 11.98 | 11.21 | 11.43 | 00:00:00 | | 2002-06-19 | 323,600 | 11.41 | 11.63 | 11.25 | 11.25 | 00:00:00 | | 2002-06-20 | 303,900 | 11.25 | 11.52 | 11.20 | 11.33 | 00:00:00 | | 2002-06-21 | 884,500 | 10.90 | 11.48 | 10.69 | 10.92 | 00:00:00 | | 2002-06-24 | 634,600 | 11.00 | 11.00 | 10.45 | 10.88 | 00:00:00 | | 2002-06-25 | 650,600 | 10.85 | 10.97 | 10.07 | 10.19 | 00:00:00 | | 2002-06-26 | 661,000 | 10.29 | 10.36 | 9.85 | 9.98 | 00:00:00 | | 2002-06-27 | 712,100 | 10.00 | 10.10 | 9.39 | 9.81 | 00:00:00 | | 2002-06-28 | 820,600 | 9.81 | 10.20 | 9.60 | 9.60 | 00:00:00 | | 2002-07-01 | 704,000 | 9.60 | 9.61 | 8.90 | 8.95 | 00:00:00 | | 2002-07-02 | 2,389,800 | 8.95 | 8.97 | 7.35 | 7.88 | 00:00:00 | | 2002-07-03 | 1,564,300 | 7.78 | 8.04 | 7.60 | 7.85 | 00:00:00 | | 2002-07-05 | 545,400 | 8.00 | 8.26 | 8.00 | 8.10 | 00:00:00 | | 2002-07-08 | 1,088,500 | 8.45 | 8.49 | 8.05 | 8.14 | 00:00:00 | | 2002-07-09 | 752,800 | 8.20 | 8.24 | 7.90 | 7.95 | 00:00:00 | | 2002-07-10 | 1,275,500 | 8.00 | 8.29 | 7.85 | 7.95 | 00:00:00 | | 2002-07-11 | 1,384,000 | 7.99 | 7.99 | 7.00 | 7.50 | 00:00:00 | | 2002-07-12 | 874,100 | 7.50 | 8.20 | 7.40 | 7.90 | 00:00:00 | | 2002-07-15 | 921,100 | 8.00 | 8.00 | 7.41 | 7.89 | 00:00:00 | | 2002-07-16 | 537,000 | 7.85 | 8.00 | 7.45 | 7.65 | 00:00:00 | | 2002-07-17 | 549,900 | 8.00 | 8.06 | 7.43 | 7.43 | 00:00:00 | | 2002-07-18 | 529,000 | 7.68 | 7.97 | 7.59 | 7.61 | 00:00:00 | | 2002-07-19 | 625,800 | 7.51 | 7.78 | 7.35 | 7.40 | 00:00:00 | | 2002-07-22 | 712,000 | 7.40 | 7.66 | 7.05 | 7.24 | 00:00:00 | | 2002-07-23 | 1,024,200 | 7.24 | 7.35 | 6.60 | 6.74 | 00:00:00 | | 2002-07-24 | 958,300 | 6.64 | 6.93 | 6.52 | 6.90 | 00:00:00 | | 2002-07-25 | 1,325,200 | 6.65 | 6.81 | 6.11 | 6.21 | 00:00:00 | | 2002-07-26 | 1,456,500 | 6.25 | 6.50 | 6.20 | 6.30 | 00:00:00 | | 2002-07-29 | 891,800 | 6.80 | 6.95 | 6.65 | 6.90 | 00:00:00 | | 2002-07-30 | 1,000,600 | 6.90 | 6.91 | 6.60 | 6.79 | 00:00:00 | | 2002-07-31 | 1,335,200 | 6.80 | 6.80 | 6.33 | 6.60 | 00:00:00 | | 2002-08-01 | 2,977,900 | 7.75 | 8.50 | 7.20 | 7.97 | 00:00:00 | | 2002-08-02 | 1,081,500 | 8.00 | 8.00 | 7.05 | 7.16 | 00:00:00 | | 2002-08-05 | 880,600 | 7.20 | 7.59 | 7.09 | 7.20 | 00:00:00 | | 2002-08-06 | 2,059,100 | 7.30 | 7.50 | 6.97 | 6.97 | 00:00:00 | | 2002-08-07 | 900,400 | 7.00 | 7.22 | 7.00 | 7.06 | 00:00:00 | | 2002-08-08 | 687,700 | 7.11 | 7.25 | 7.05 | 7.25 | 00:00:00 | | 2002-08-09 | 807,500 | 7.30 | 7.35 | 6.91 | 7.26 | 00:00:00 | | 2002-08-12 | 356,400 | 7.20 | 7.33 | 7.03 | 7.33 | 00:00:00 | | 2002-08-13 | 1,452,400 | 7.63 | 8.04 | 7.38 | 8.03 | 00:00:00 | | 2002-08-14 | 983,500 | 7.94 | 8.05 | 7.60 | 7.79 | 00:00:00 | | 2002-08-15 | 832,700 | 7.65 | 8.37 | 7.65 | 8.34 | 00:00:00 | | 2002-08-16 | 455,800 | 8.35 | 8.38 | 8.15 | 8.23 | 00:00:00 | | 2002-08-19 | 584,600 | 8.25 | 8.54 | 8.12 | 8.41 | 00:00:00 | | 2002-08-20 | 814,300 | 8.31 | 8.44 | 8.10 | 8.28 | 00:00:00 | | 2002-08-21 | 390,300 | 8.30 | 8.59 | 8.15 | 8.42 | 00:00:00 | | 2002-08-22 | 427,400 | 8.52 | 8.84 | 8.35 | 8.78 | 00:00:00 | | 2002-08-23 | 374,300 | 8.88 | 8.90 | 8.40 | 8.50 | 00:00:00 | | 2002-08-26 | 455,000 | 8.60 | 8.75 | 8.50 | 8.56 | 00:00:00 | | 2002-08-27 | 448,800 | 8.66 | 8.85 | 8.50 | 8.80 | 00:00:00 | | 2002-08-28 | 558,000 | 8.80 | 8.81 | 8.40 | 8.42 | 00:00:00 | | 2002-08-29 | 733,600 | 8.38 | 8.76 | 8.20 | 8.70 | 00:00:00 | | 2002-08-30 | 389,300 | 8.70 | 8.95 | 8.62 | 8.71 | 00:00:00 | | 2002-09-03 | 459,200 | 8.70 | 8.70 | 8.29 | 8.45 | 00:00:00 | | 2002-09-04 | 541,100 | 8.50 | 8.60 | 8.34 | 8.50 | 00:00:00 | | 2002-09-05 | 569,400 | 8.47 | 8.49 | 7.90 | 8.00 | 00:00:00 | | 2002-09-06 | 431,200 | 8.10 | 8.40 | 8.04 | 8.15 | 00:00:00 | | 2002-09-09 | 580,100 | 8.15 | 8.25 | 8.00 | 8.18 | 00:00:00 | | 2002-09-10 | 270,000 | 8.15 | 8.28 | 8.12 | 8.25 | 00:00:00 | | 2002-09-11 | 319,600 | 8.30 | 8.30 | 8.10 | 8.15 | 00:00:00 | | 2002-09-12 | 620,000 | 8.10 | 8.25 | 7.81 | 7.98 | 00:00:00 | | 2002-09-13 | 809,600 | 7.83 | 7.88 | 7.52 | 7.70 | 00:00:00 | | 2002-09-16 | 628,400 | 7.60 | 7.61 | 7.37 | 7.48 | 00:00:00 | | 2002-09-17 | 391,100 | 7.68 | 7.69 | 7.38 | 7.46 | 00:00:00 | | 2002-09-18 | 364,000 | 7.47 | 7.59 | 7.20 | 7.50 | 00:00:00 | | 2002-09-19 | 411,300 | 7.40 | 7.69 | 7.32 | 7.42 | 00:00:00 | | 2002-09-20 | 636,100 | 7.42 | 7.48 | 7.10 | 7.17 | 00:00:00 | | 2002-09-23 | 411,000 | 7.00 | 7.10 | 6.90 | 7.01 | 00:00:00 | | 2002-09-24 | 804,700 | 7.01 | 7.15 | 6.35 | 6.45 | 00:00:00 | | 2002-09-25 | 498,700 | 6.70 | 6.95 | 6.61 | 6.85 | 00:00:00 | | 2002-09-26 | 578,100 | 6.85 | 7.12 | 6.54 | 7.11 | 00:00:00 | | 2002-09-27 | 287,300 | 7.05 | 7.05 | 6.67 | 6.75 | 00:00:00 | | 2002-09-30 | 570,000 | 6.65 | 7.35 | 6.50 | 7.35 | 00:00:00 | | 2002-10-01 | 586,200 | 7.20 | 7.23 | 6.75 | 7.00 | 00:00:00 | | 2002-10-02 | 362,200 | 7.00 | 7.05 | 6.79 | 6.94 | 00:00:00 | | 2002-10-03 | 523,600 | 6.84 | 6.93 | 6.65 | 6.80 | 00:00:00 | | 2002-10-04 | 693,400 | 6.81 | 6.88 | 6.28 | 6.36 | 00:00:00 | | 2002-10-07 | 950,000 | 6.36 | 6.52 | 6.00 | 6.03 | 00:00:00 | | 2002-10-08 | 525,000 | 6.06 | 6.17 | 5.80 | 6.00 | 00:00:00 | | 2002-10-09 | 756,200 | 6.00 | 6.11 | 5.78 | 6.01 | 00:00:00 | | 2002-10-10 | 638,800 | 6.01 | 6.21 | 5.90 | 6.09 | 00:00:00 | | 2002-10-11 | 419,900 | 6.10 | 6.20 | 6.04 | 6.10 | 00:00:00 | | 2002-10-14 | 1,029,600 | 6.15 | 6.40 | 6.15 | 6.30 | 00:00:00 | | 2002-10-15 | 1,325,000 | 6.65 | 6.94 | 6.60 | 6.80 | 00:00:00 | | 2002-10-16 | 616,700 | 6.83 | 6.83 | 6.08 | 6.16 | 00:00:00 | | 2002-10-17 | 1,014,300 | 6.26 | 6.35 | 5.85 | 5.94 | 00:00:00 | | 2002-10-18 | 1,483,900 | 5.94 | 6.00 | 5.54 | 5.80 | 00:00:00 | | 2002-10-21 | 644,200 | 5.97 | 5.97 | 5.66 | 5.94 | 00:00:00 | | 2002-10-22 | 478,600 | 6.10 | 6.12 | 5.95 | 6.00 | 00:00:00 | | 2002-10-23 | 554,100 | 5.98 | 6.24 | 5.98 | 6.24 | 00:00:00 | | 2002-10-24 | 590,400 | 6.45 | 6.68 | 6.38 | 6.51 | 00:00:00 | | 2002-10-25 | 462,700 | 6.47 | 6.57 | 6.40 | 6.52 | 00:00:00 | | 2002-10-28 | 1,562,200 | 7.25 | 7.60 | 6.96 | 7.60 | 00:00:00 | | 2002-10-29 | 1,104,100 | 7.58 | 7.70 | 7.14 | 7.40 | 00:00:00 | | 2002-10-30 | 935,500 | 7.40 | 7.80 | 7.40 | 7.64 | 00:00:00 | | 2002-10-31 | 2,117,200 | 8.10 | 8.60 | 8.00 | 8.15 | 00:00:00 | | 2002-11-01 | 871,500 | 8.16 | 8.54 | 8.05 | 8.41 | 00:00:00 | | 2002-11-04 | 947,300 | 8.67 | 9.07 | 8.60 | 8.86 | 00:00:00 | | 2002-11-05 | 800,700 | 8.61 | 8.84 | 8.55 | 8.75 | 00:00:00 | | 2002-11-06 | 654,900 | 8.75 | 9.11 | 8.75 | 9.01 | 00:00:00 | | 2002-11-07 | 351,000 | 9.00 | 9.00 | 8.70 | 8.80 | 00:00:00 | | 2002-11-08 | 786,700 | 8.70 | 8.87 | 8.39 | 8.87 | 00:00:00 | | 2002-11-11 | 330,500 | 8.87 | 8.87 | 8.46 | 8.70 | 00:00:00 | | 2002-11-12 | 488,500 | 8.71 | 8.91 | 8.60 | 8.72 | 00:00:00 | | 2002-11-13 | 642,000 | 8.70 | 8.89 | 8.65 | 8.76 | 00:00:00 | | 2002-11-14 | 715,000 | 9.10 | 9.36 | 8.97 | 9.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
