|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 715,000 | 9.10 | 9.36 | 8.97 | 9.28 | 00:00:00 | | 2002-11-15 | 448,800 | 9.25 | 9.32 | 9.17 | 9.24 | 00:00:00 | | 2002-11-18 | 412,200 | 9.25 | 9.30 | 8.95 | 9.08 | 00:00:00 | | 2002-11-19 | 365,900 | 8.88 | 9.22 | 8.88 | 8.92 | 00:00:00 | | 2002-11-20 | 408,800 | 8.90 | 9.45 | 8.90 | 9.27 | 00:00:00 | | 2002-11-21 | 843,900 | 9.37 | 9.80 | 9.37 | 9.39 | 00:00:00 | | 2002-11-22 | 384,800 | 9.49 | 9.91 | 9.40 | 9.89 | 00:00:00 | | 2002-11-25 | 745,400 | 9.90 | 10.10 | 9.85 | 10.02 | 00:00:00 | | 2002-11-26 | 447,000 | 9.97 | 10.05 | 9.71 | 10.03 | 00:00:00 | | 2002-11-27 | 659,000 | 10.13 | 10.51 | 10.11 | 10.41 | 00:00:00 | | 2002-11-29 | 383,700 | 10.65 | 10.79 | 10.61 | 10.70 | 00:00:00 | | 2002-12-02 | 1,566,900 | 10.70 | 11.22 | 10.70 | 11.22 | 00:00:00 | | 2002-12-03 | 2,233,500 | 10.90 | 11.05 | 10.16 | 11.00 | 00:00:00 | | 2002-12-04 | 1,104,100 | 10.90 | 11.13 | 10.60 | 10.86 | 00:00:00 | | 2002-12-05 | 479,600 | 10.88 | 11.00 | 10.71 | 10.82 | 00:00:00 | | 2002-12-06 | 499,400 | 10.68 | 10.97 | 10.55 | 10.72 | 00:00:00 | | 2002-12-09 | 675,300 | 10.62 | 10.66 | 10.34 | 10.45 | 00:00:00 | | 2002-12-10 | 531,900 | 10.11 | 10.32 | 10.10 | 10.30 | 00:00:00 | | 2002-12-11 | 578,400 | 10.05 | 10.35 | 9.80 | 10.32 | 00:00:00 | | 2002-12-12 | 507,600 | 10.22 | 10.32 | 10.04 | 10.19 | 00:00:00 | | 2002-12-13 | 589,100 | 10.38 | 10.38 | 10.00 | 10.20 | 00:00:00 | | 2002-12-16 | 436,600 | 10.30 | 10.61 | 10.27 | 10.61 | 00:00:00 | | 2002-12-17 | 528,400 | 10.50 | 10.60 | 10.33 | 10.54 | 00:00:00 | | 2002-12-18 | 374,600 | 10.44 | 10.50 | 10.30 | 10.38 | 00:00:00 | | 2002-12-19 | 686,700 | 10.39 | 10.50 | 9.85 | 10.08 | 00:00:00 | | 2002-12-20 | 972,500 | 10.15 | 10.75 | 10.15 | 10.25 | 00:00:00 | | 2002-12-23 | 597,700 | 10.30 | 10.58 | 10.16 | 10.49 | 00:00:00 | | 2002-12-24 | 151,400 | 10.24 | 10.40 | 10.21 | 10.30 | 00:00:00 | | 2002-12-26 | 266,500 | 10.30 | 10.50 | 10.10 | 10.36 | 00:00:00 | | 2002-12-27 | 274,600 | 10.26 | 10.31 | 9.98 | 10.07 | 00:00:00 | | 2002-12-30 | 518,300 | 10.07 | 10.15 | 9.87 | 9.92 | 00:00:00 | | 2002-12-31 | 482,300 | 9.92 | 10.15 | 9.78 | 10.00 | 00:00:00 | | 2003-01-02 | 412,800 | 10.10 | 10.41 | 10.04 | 10.41 | 00:00:00 | | 2003-01-03 | 296,700 | 10.31 | 10.40 | 10.12 | 10.32 | 00:00:00 | | 2003-01-06 | 897,100 | 10.32 | 10.83 | 10.25 | 10.77 | 00:00:00 | | 2003-01-07 | 1,341,400 | 10.79 | 11.17 | 10.71 | 11.09 | 00:00:00 | | 2003-01-08 | 670,800 | 10.99 | 11.02 | 10.69 | 10.70 | 00:00:00 | | 2003-01-09 | 464,700 | 10.80 | 11.16 | 10.75 | 11.08 | 00:00:00 | | 2003-01-10 | 342,600 | 11.06 | 11.10 | 10.95 | 11.10 | 00:00:00 | | 2003-01-13 | 548,800 | 11.10 | 11.15 | 10.90 | 11.00 | 00:00:00 | | 2003-01-14 | 427,900 | 10.99 | 11.10 | 10.90 | 11.00 | 00:00:00 | | 2003-01-15 | 590,600 | 11.00 | 11.00 | 10.75 | 10.84 | 00:00:00 | | 2003-01-16 | 432,800 | 10.70 | 11.10 | 10.70 | 11.09 | 00:00:00 | | 2003-01-17 | 308,800 | 11.06 | 11.07 | 10.63 | 10.72 | 00:00:00 | | 2003-01-21 | 675,300 | 10.76 | 10.82 | 10.40 | 10.52 | 00:00:00 | | 2003-01-22 | 453,700 | 10.54 | 10.65 | 10.26 | 10.36 | 00:00:00 | | 2003-01-23 | 467,700 | 10.42 | 10.52 | 10.19 | 10.24 | 00:00:00 | | 2003-01-24 | 480,400 | 10.20 | 10.20 | 9.88 | 9.92 | 00:00:00 | | 2003-01-27 | 649,900 | 9.62 | 9.83 | 9.30 | 9.83 | 00:00:00 | | 2003-01-28 | 365,700 | 9.83 | 10.17 | 9.80 | 10.15 | 00:00:00 | | 2003-01-29 | 446,300 | 9.88 | 9.88 | 9.56 | 9.57 | 00:00:00 | | 2003-01-30 | 873,800 | 10.00 | 10.26 | 9.76 | 10.00 | 00:00:00 | | 2003-01-31 | 543,700 | 9.95 | 10.13 | 9.66 | 9.78 | 00:00:00 | | 2003-02-03 | 482,400 | 9.78 | 10.05 | 9.78 | 9.98 | 00:00:00 | | 2003-02-04 | 506,100 | 9.75 | 9.75 | 9.34 | 9.70 | 00:00:00 | | 2003-02-05 | 467,900 | 9.80 | 9.87 | 9.43 | 9.48 | 00:00:00 | | 2003-02-06 | 429,000 | 9.49 | 9.50 | 9.26 | 9.30 | 00:00:00 | | 2003-02-07 | 467,700 | 9.38 | 9.40 | 9.23 | 9.30 | 00:00:00 | | 2003-02-10 | 533,000 | 9.30 | 9.36 | 9.24 | 9.31 | 00:00:00 | | 2003-02-11 | 1,144,600 | 9.55 | 10.24 | 9.48 | 9.96 | 00:00:00 | | 2003-02-12 | 497,400 | 9.97 | 10.13 | 9.82 | 9.82 | 00:00:00 | | 2003-02-13 | 403,500 | 9.72 | 9.95 | 9.41 | 9.64 | 00:00:00 | | 2003-02-14 | 1,214,200 | 9.34 | 9.60 | 8.88 | 9.10 | 00:00:00 | | 2003-02-18 | 712,400 | 9.30 | 9.50 | 8.99 | 9.16 | 00:00:00 | | 2003-02-19 | 1,337,400 | 9.16 | 9.19 | 8.55 | 8.75 | 00:00:00 | | 2003-02-20 | 831,700 | 8.75 | 8.75 | 8.30 | 8.40 | 00:00:00 | | 2003-02-21 | 672,300 | 8.44 | 8.54 | 8.27 | 8.30 | 00:00:00 | | 2003-02-24 | 1,205,000 | 8.13 | 8.23 | 7.90 | 8.00 | 00:00:00 | | 2003-02-25 | 1,398,500 | 8.00 | 8.00 | 7.65 | 7.93 | 00:00:00 | | 2003-02-26 | 780,200 | 8.02 | 8.25 | 7.89 | 7.90 | 00:00:00 | | 2003-02-27 | 285,300 | 8.05 | 8.22 | 7.93 | 8.04 | 00:00:00 | | 2003-02-28 | 473,600 | 8.34 | 8.34 | 8.14 | 8.25 | 00:00:00 | | 2003-03-03 | 429,600 | 8.25 | 8.25 | 8.05 | 8.12 | 00:00:00 | | 2003-03-04 | 435,600 | 8.11 | 8.11 | 7.88 | 8.03 | 00:00:00 | | 2003-03-05 | 398,200 | 8.07 | 8.11 | 7.84 | 7.95 | 00:00:00 | | 2003-03-06 | 546,700 | 7.94 | 8.02 | 7.68 | 8.02 | 00:00:00 | | 2003-03-07 | 279,300 | 7.80 | 8.20 | 7.80 | 8.09 | 00:00:00 | | 2003-03-10 | 275,700 | 7.99 | 7.99 | 7.80 | 7.84 | 00:00:00 | | 2003-03-11 | 209,400 | 7.74 | 7.94 | 7.74 | 7.75 | 00:00:00 | | 2003-03-12 | 507,800 | 7.82 | 7.90 | 7.51 | 7.90 | 00:00:00 | | 2003-03-13 | 727,200 | 8.08 | 8.50 | 7.92 | 8.44 | 00:00:00 | | 2003-03-14 | 807,400 | 8.55 | 8.66 | 8.39 | 8.61 | 00:00:00 | | 2003-03-17 | 600,200 | 8.61 | 8.90 | 8.45 | 8.80 | 00:00:00 | | 2003-03-18 | 594,700 | 8.90 | 8.98 | 8.72 | 8.83 | 00:00:00 | | 2003-03-19 | 513,600 | 8.93 | 8.99 | 8.38 | 8.91 | 00:00:00 | | 2003-03-20 | 421,400 | 8.91 | 8.98 | 8.70 | 8.88 | 00:00:00 | | 2003-03-21 | 603,500 | 9.00 | 9.11 | 8.81 | 9.05 | 00:00:00 | | 2003-03-24 | 435,800 | 8.95 | 8.99 | 8.58 | 8.58 | 00:00:00 | | 2003-03-25 | 534,100 | 8.59 | 8.71 | 8.50 | 8.63 | 00:00:00 | | 2003-03-26 | 679,100 | 8.60 | 8.68 | 8.50 | 8.56 | 00:00:00 | | 2003-03-27 | 514,500 | 8.53 | 8.76 | 8.49 | 8.72 | 00:00:00 | | 2003-03-28 | 1,734,000 | 8.46 | 9.10 | 8.46 | 8.60 | 00:00:00 | | 2003-03-31 | 2,018,400 | 8.10 | 8.19 | 7.70 | 7.99 | 00:00:00 | | 2003-04-01 | 2,287,300 | 7.99 | 8.14 | 7.61 | 7.85 | 00:00:00 | | 2003-04-02 | 5,220,300 | 7.85 | 8.25 | 7.55 | 8.22 | 00:00:00 | | 2003-04-03 | 5,764,500 | 8.22 | 8.53 | 8.00 | 8.40 | 00:00:00 | | 2003-04-04 | 16,633,000 | 8.50 | 8.50 | 8.00 | 8.01 | 00:00:00 | | 2003-04-07 | 4,556,900 | 8.20 | 8.22 | 8.06 | 8.11 | 00:00:00 | | 2003-04-08 | 2,077,800 | 8.10 | 8.11 | 7.90 | 8.00 | 00:00:00 | | 2003-04-09 | 2,773,500 | 8.00 | 8.05 | 7.86 | 7.87 | 00:00:00 | | 2003-04-10 | 1,863,700 | 7.85 | 8.12 | 7.85 | 8.12 | 00:00:00 | | 2003-04-11 | 971,200 | 8.15 | 8.17 | 8.03 | 8.12 | 00:00:00 | | 2003-04-14 | 1,551,200 | 8.20 | 8.26 | 8.15 | 8.25 | 00:00:00 | | 2003-04-15 | 2,422,700 | 8.14 | 8.25 | 8.13 | 8.20 | 00:00:00 | | 2003-04-16 | 1,419,000 | 8.25 | 8.30 | 8.15 | 8.16 | 00:00:00 | | 2003-04-17 | 1,201,600 | 8.16 | 8.24 | 8.05 | 8.18 | 00:00:00 | | 2003-04-21 | 1,290,700 | 8.25 | 8.25 | 8.15 | 8.21 | 00:00:00 | | 2003-04-22 | 2,599,500 | 8.17 | 8.40 | 8.13 | 8.40 | 00:00:00 | | 2003-04-23 | 1,833,100 | 8.48 | 8.48 | 8.23 | 8.34 | 00:00:00 | | 2003-04-24 | 1,058,400 | 8.27 | 8.37 | 8.22 | 8.28 | 00:00:00 | | 2003-04-25 | 1,663,500 | 8.27 | 8.29 | 7.67 | 8.20 | 00:00:00 | | 2003-04-28 | 882,500 | 8.20 | 8.38 | 8.10 | 8.35 | 00:00:00 | | 2003-04-29 | 2,374,100 | 8.36 | 8.47 | 8.30 | 8.35 | 00:00:00 | | 2003-04-30 | 1,536,200 | 8.25 | 8.44 | 8.25 | 8.30 | 00:00:00 | | 2003-05-01 | 1,167,000 | 8.25 | 8.44 | 8.02 | 8.35 | 00:00:00 | | 2003-05-02 | 1,162,500 | 8.25 | 8.40 | 8.20 | 8.21 | 00:00:00 | | 2003-05-05 | 2,282,900 | 8.21 | 8.46 | 8.21 | 8.46 | 00:00:00 | | 2003-05-06 | 1,809,500 | 8.45 | 8.56 | 8.40 | 8.50 | 00:00:00 | | 2003-05-07 | 1,651,800 | 8.51 | 8.59 | 8.35 | 8.57 | 00:00:00 | | 2003-05-08 | 616,400 | 8.58 | 8.58 | 8.34 | 8.38 | 00:00:00 | | 2003-05-09 | 1,461,400 | 8.42 | 8.66 | 8.32 | 8.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
