|
 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 | | 2003-05-09 | 1,461,400 | 8.42 | 8.66 | 8.32 | 8.66 | 00:00:00 | | 2003-05-12 | 3,378,200 | 8.60 | 9.25 | 8.58 | 9.25 | 00:00:00 | | 2003-05-13 | 1,298,400 | 9.18 | 9.19 | 8.90 | 9.00 | 00:00:00 | | 2003-05-14 | 1,521,600 | 8.95 | 8.98 | 8.75 | 8.89 | 00:00:00 | | 2003-05-15 | 997,600 | 8.99 | 9.28 | 8.89 | 9.28 | 00:00:00 | | 2003-05-16 | 1,534,800 | 9.25 | 9.42 | 9.12 | 9.35 | 00:00:00 | | 2003-05-19 | 980,700 | 9.25 | 9.25 | 8.96 | 9.01 | 00:00:00 | | 2003-05-20 | 947,800 | 9.01 | 9.01 | 8.72 | 8.83 | 00:00:00 | | 2003-05-21 | 753,800 | 8.75 | 8.83 | 8.63 | 8.83 | 00:00:00 | | 2003-05-22 | 702,100 | 8.80 | 9.08 | 8.66 | 9.03 | 00:00:00 | | 2003-05-23 | 304,300 | 9.10 | 9.10 | 8.86 | 8.97 | 00:00:00 | | 2003-05-27 | 1,084,000 | 8.80 | 9.20 | 8.80 | 9.19 | 00:00:00 | | 2003-05-28 | 826,700 | 9.09 | 9.31 | 9.08 | 9.25 | 00:00:00 | | 2003-05-29 | 1,007,500 | 9.25 | 9.38 | 9.18 | 9.36 | 00:00:00 | | 2003-05-30 | 1,170,900 | 9.40 | 9.88 | 9.39 | 9.88 | 00:00:00 | | 2003-06-02 | 825,500 | 9.92 | 9.92 | 9.59 | 9.59 | 00:00:00 | | 2003-06-03 | 739,200 | 9.65 | 9.65 | 9.42 | 9.58 | 00:00:00 | | 2003-06-04 | 1,055,200 | 9.58 | 9.98 | 9.46 | 9.98 | 00:00:00 | | 2003-06-05 | 732,000 | 9.98 | 9.98 | 9.75 | 9.87 | 00:00:00 | | 2003-06-06 | 935,600 | 9.97 | 10.05 | 9.55 | 9.70 | 00:00:00 | | 2003-06-09 | 694,400 | 9.70 | 9.74 | 9.41 | 9.50 | 00:00:00 | | 2003-06-10 | 867,300 | 9.50 | 9.55 | 9.35 | 9.50 | 00:00:00 | | 2003-06-11 | 1,700,000 | 9.55 | 9.80 | 9.55 | 9.75 | 00:00:00 | | 2003-06-12 | 3,746,400 | 10.00 | 10.99 | 9.95 | 10.91 | 00:00:00 | | 2003-06-13 | 1,910,200 | 11.30 | 11.35 | 10.68 | 10.68 | 00:00:00 | | 2003-06-16 | 1,032,100 | 10.72 | 11.20 | 10.72 | 11.16 | 00:00:00 | | 2003-06-17 | 1,515,400 | 11.36 | 11.36 | 10.88 | 10.92 | 00:00:00 | | 2003-06-18 | 937,800 | 10.93 | 11.13 | 10.71 | 11.10 | 00:00:00 | | 2003-06-19 | 1,268,500 | 11.09 | 11.09 | 10.40 | 10.62 | 00:00:00 | | 2003-06-20 | 2,786,700 | 10.70 | 10.77 | 10.40 | 10.72 | 00:00:00 | | 2003-06-23 | 1,667,800 | 10.55 | 10.62 | 10.20 | 10.32 | 00:00:00 | | 2003-06-24 | 2,054,700 | 10.32 | 10.37 | 9.89 | 10.00 | 00:00:00 | | 2003-06-25 | 1,613,700 | 10.10 | 10.38 | 10.05 | 10.33 | 00:00:00 | | 2003-06-26 | 1,204,900 | 10.30 | 10.34 | 10.07 | 10.15 | 00:00:00 | | 2003-06-27 | 768,500 | 10.25 | 10.32 | 10.11 | 10.22 | 00:00:00 | | 2003-06-30 | 1,664,900 | 10.22 | 10.32 | 9.85 | 10.05 | 00:00:00 | | 2003-07-01 | 1,304,700 | 10.05 | 10.20 | 9.65 | 10.20 | 00:00:00 | | 2003-07-02 | 849,800 | 10.20 | 10.58 | 10.08 | 10.58 | 00:00:00 | | 2003-07-03 | 943,200 | 10.28 | 10.46 | 10.12 | 10.12 | 00:00:00 | | 2003-07-07 | 1,654,200 | 10.22 | 10.44 | 10.18 | 10.35 | 00:00:00 | | 2003-07-08 | 3,978,500 | 10.60 | 11.73 | 10.51 | 11.48 | 00:00:00 | | 2003-07-09 | 1,306,600 | 11.58 | 11.58 | 11.00 | 11.38 | 00:00:00 | | 2003-07-10 | 1,181,200 | 11.48 | 11.48 | 10.95 | 11.27 | 00:00:00 | | 2003-07-11 | 775,100 | 11.32 | 11.39 | 11.25 | 11.36 | 00:00:00 | | 2003-07-14 | 1,094,400 | 11.90 | 11.90 | 11.45 | 11.68 | 00:00:00 | | 2003-07-15 | 712,200 | 11.70 | 11.74 | 11.36 | 11.50 | 00:00:00 | | 2003-07-16 | 3,233,800 | 12.00 | 12.00 | 11.74 | 11.88 | 00:00:00 | | 2003-07-17 | 1,201,900 | 11.80 | 11.88 | 11.74 | 11.77 | 00:00:00 | | 2003-07-18 | 2,455,600 | 12.00 | 12.59 | 11.96 | 12.55 | 00:00:00 | | 2003-07-21 | 1,800,500 | 12.45 | 12.47 | 12.11 | 12.18 | 00:00:00 | | 2003-07-22 | 1,056,400 | 12.20 | 12.29 | 12.10 | 12.25 | 00:00:00 | | 2003-07-23 | 1,215,800 | 12.35 | 12.41 | 11.92 | 12.15 | 00:00:00 | | 2003-07-24 | 1,016,900 | 12.13 | 12.20 | 12.09 | 12.14 | 00:00:00 | | 2003-07-25 | 764,400 | 12.30 | 12.50 | 12.10 | 12.44 | 00:00:00 | | 2003-07-28 | 1,103,400 | 12.44 | 12.50 | 12.29 | 12.40 | 00:00:00 | | 2003-07-29 | 1,670,700 | 12.45 | 12.45 | 11.98 | 12.00 | 00:00:00 | | 2003-07-30 | 1,642,200 | 12.10 | 12.11 | 11.87 | 11.87 | 00:00:00 | | 2003-07-31 | 965,400 | 11.97 | 12.37 | 11.87 | 12.12 | 00:00:00 | | 2003-08-01 | 4,970,300 | 11.10 | 11.25 | 10.35 | 10.83 | 00:00:00 | | 2003-08-04 | 1,678,400 | 10.84 | 10.85 | 10.64 | 10.65 | 00:00:00 | | 2003-08-05 | 2,136,200 | 10.66 | 10.78 | 10.45 | 10.51 | 00:00:00 | | 2003-08-06 | 2,304,100 | 10.50 | 10.50 | 10.00 | 10.37 | 00:00:00 | | 2003-08-07 | 918,000 | 10.55 | 10.55 | 10.20 | 10.21 | 00:00:00 | | 2003-08-08 | 1,478,500 | 10.21 | 10.45 | 10.20 | 10.45 | 00:00:00 | | 2003-08-11 | 1,805,600 | 10.47 | 10.50 | 10.17 | 10.25 | 00:00:00 | | 2003-08-12 | 1,316,800 | 10.35 | 10.82 | 10.22 | 10.60 | 00:00:00 | | 2003-08-13 | 759,400 | 10.69 | 10.80 | 10.63 | 10.75 | 00:00:00 | | 2003-08-14 | 1,588,200 | 10.75 | 10.75 | 10.40 | 10.54 | 00:00:00 | | 2003-08-15 | 319,300 | 10.54 | 10.63 | 10.36 | 10.56 | 00:00:00 | | 2003-08-18 | 645,700 | 10.66 | 10.83 | 10.58 | 10.79 | 00:00:00 | | 2003-08-19 | 1,816,800 | 11.75 | 11.80 | 11.30 | 11.70 | 00:00:00 | | 2003-08-20 | 749,600 | 11.50 | 11.50 | 11.20 | 11.21 | 00:00:00 | | 2003-08-21 | 680,800 | 11.25 | 11.45 | 11.22 | 11.30 | 00:00:00 | | 2003-08-22 | 737,700 | 11.50 | 11.50 | 11.04 | 11.30 | 00:00:00 | | 2003-08-25 | 867,800 | 11.30 | 11.41 | 11.10 | 11.15 | 00:00:00 | | 2003-08-26 | 714,300 | 11.05 | 11.05 | 10.63 | 10.97 | 00:00:00 | | 2003-08-27 | 1,455,600 | 10.85 | 10.89 | 10.63 | 10.65 | 00:00:00 | | 2003-08-28 | 1,894,900 | 10.67 | 11.06 | 10.67 | 10.74 | 00:00:00 | | 2003-08-29 | 505,200 | 10.75 | 11.06 | 10.75 | 11.06 | 00:00:00 | | 2003-09-02 | 704,000 | 11.06 | 11.21 | 10.75 | 11.09 | 00:00:00 | | 2003-09-03 | 727,100 | 11.20 | 11.25 | 10.96 | 11.20 | 00:00:00 | | 2003-09-04 | 621,000 | 11.14 | 11.43 | 11.12 | 11.39 | 00:00:00 | | 2003-09-05 | 858,000 | 11.40 | 11.70 | 11.28 | 11.43 | 00:00:00 | | 2003-09-08 | 631,300 | 11.42 | 11.74 | 11.42 | 11.70 | 00:00:00 | | 2003-09-09 | 773,600 | 11.60 | 11.62 | 11.37 | 11.37 | 00:00:00 | | 2003-09-10 | 3,130,400 | 11.30 | 11.58 | 11.30 | 11.49 | 00:00:00 | | 2003-09-11 | 3,583,800 | 11.02 | 11.70 | 11.02 | 11.40 | 00:00:00 | | 2003-09-12 | 1,140,100 | 11.41 | 11.48 | 11.00 | 11.43 | 00:00:00 | | 2003-09-15 | 474,300 | 11.48 | 11.48 | 11.25 | 11.32 | 00:00:00 | | 2003-09-16 | 585,200 | 11.37 | 11.53 | 11.29 | 11.43 | 00:00:00 | | 2003-09-17 | 377,000 | 11.46 | 11.47 | 11.33 | 11.41 | 00:00:00 | | 2003-09-18 | 835,700 | 11.45 | 11.84 | 11.43 | 11.79 | 00:00:00 | | 2003-09-19 | 528,300 | 11.82 | 11.99 | 11.65 | 11.75 | 00:00:00 | | 2003-09-22 | 609,500 | 11.75 | 11.78 | 11.50 | 11.53 | 00:00:00 | | 2003-09-23 | 939,800 | 11.65 | 11.89 | 11.55 | 11.63 | 00:00:00 | | 2003-09-24 | 565,100 | 11.55 | 11.70 | 11.43 | 11.46 | 00:00:00 | | 2003-09-25 | 1,049,000 | 11.45 | 11.58 | 11.41 | 11.43 | 00:00:00 | | 2003-09-26 | 1,479,700 | 11.41 | 11.41 | 10.50 | 10.85 | 00:00:00 | | 2003-09-29 | 497,600 | 10.95 | 11.23 | 10.87 | 11.13 | 00:00:00 | | 2003-09-30 | 1,321,300 | 11.10 | 11.11 | 10.70 | 10.80 | 00:00:00 | | 2003-10-01 | 562,800 | 10.80 | 11.00 | 10.80 | 10.90 | 00:00:00 | | 2003-10-02 | 619,200 | 10.90 | 10.91 | 10.75 | 10.80 | 00:00:00 | | 2003-10-03 | 829,400 | 10.95 | 11.03 | 10.83 | 10.92 | 00:00:00 | | 2003-10-06 | 523,500 | 10.90 | 10.96 | 10.77 | 10.87 | 00:00:00 | | 2003-10-07 | 1,473,400 | 10.80 | 10.87 | 10.70 | 10.79 | 00:00:00 | | 2003-10-08 | 511,600 | 10.70 | 10.81 | 10.65 | 10.80 | 00:00:00 | | 2003-10-09 | 813,400 | 10.90 | 11.04 | 10.84 | 10.90 | 00:00:00 | | 2003-10-10 | 437,000 | 10.98 | 11.00 | 10.73 | 10.78 | 00:00:00 | | 2003-10-13 | 258,500 | 10.91 | 10.92 | 10.75 | 10.75 | 00:00:00 | | 2003-10-14 | 973,500 | 10.70 | 10.91 | 10.64 | 10.75 | 00:00:00 | | 2003-10-15 | 750,000 | 10.80 | 10.87 | 10.62 | 10.73 | 00:00:00 | | 2003-10-16 | 695,400 | 10.75 | 10.84 | 10.61 | 10.74 | 00:00:00 | | 2003-10-17 | 649,500 | 10.75 | 10.75 | 10.51 | 10.59 | 00:00:00 | | 2003-10-20 | 458,200 | 10.59 | 10.75 | 10.59 | 10.67 | 00:00:00 | | 2003-10-21 | 653,700 | 10.64 | 10.70 | 10.44 | 10.47 | 00:00:00 | | 2003-10-22 | 833,600 | 10.42 | 10.45 | 10.19 | 10.32 | 00:00:00 | | 2003-10-23 | 1,273,500 | 10.28 | 10.57 | 10.25 | 10.57 | 00:00:00 | | 2003-10-24 | 499,300 | 10.42 | 10.50 | 10.40 | 10.50 | 00:00:00 | | 2003-10-27 | 566,100 | 10.50 | 10.65 | 10.40 | 10.49 | 00:00:00 | | 2003-10-28 | 814,800 | 10.59 | 10.73 | 10.45 | 10.70 | 00:00:00 | | 2003-10-29 | 4,023,800 | 11.10 | 11.93 | 11.10 | 11.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
