|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 953,400 | 9.13 | 9.13 | 8.25 | 8.44 | 00:00:00 | | 2000-01-04 | 773,400 | 8.25 | 8.44 | 7.94 | 8.25 | 00:00:00 | | 2000-01-05 | 383,900 | 8.19 | 8.50 | 8.19 | 8.44 | 00:00:00 | | 2000-01-06 | 360,100 | 8.38 | 8.44 | 8.00 | 8.19 | 00:00:00 | | 2000-01-07 | 543,600 | 8.06 | 8.06 | 7.44 | 7.44 | 00:00:00 | | 2000-01-10 | 782,800 | 7.56 | 7.69 | 7.37 | 7.56 | 00:00:00 | | 2000-01-11 | 435,300 | 7.63 | 7.75 | 7.56 | 7.69 | 00:00:00 | | 2000-01-12 | 414,300 | 7.63 | 7.63 | 7.31 | 7.50 | 00:00:00 | | 2000-01-13 | 309,300 | 7.56 | 7.81 | 7.44 | 7.50 | 00:00:00 | | 2000-01-14 | 290,100 | 7.37 | 7.44 | 7.25 | 7.44 | 00:00:00 | | 2000-01-18 | 305,100 | 7.31 | 7.44 | 7.12 | 7.31 | 00:00:00 | | 2000-01-19 | 378,700 | 7.19 | 7.31 | 7.12 | 7.12 | 00:00:00 | | 2000-01-20 | 311,100 | 7.19 | 7.19 | 7.03 | 7.12 | 00:00:00 | | 2000-01-21 | 438,800 | 7.31 | 7.50 | 7.00 | 7.44 | 00:00:00 | | 2000-01-24 | 505,800 | 7.31 | 7.37 | 6.88 | 7.00 | 00:00:00 | | 2000-01-25 | 773,000 | 6.81 | 6.88 | 6.44 | 6.44 | 00:00:00 | | 2000-01-26 | 1,010,300 | 6.50 | 6.69 | 6.44 | 6.69 | 00:00:00 | | 2000-01-27 | 824,100 | 6.56 | 7.00 | 6.56 | 6.81 | 00:00:00 | | 2000-01-28 | 493,500 | 6.75 | 6.88 | 6.50 | 6.50 | 00:00:00 | | 2000-01-31 | 669,300 | 6.62 | 6.62 | 6.31 | 6.44 | 00:00:00 | | 2000-02-01 | 759,400 | 6.31 | 6.31 | 6.06 | 6.06 | 00:00:00 | | 2000-02-02 | 599,600 | 6.19 | 6.25 | 6.13 | 6.13 | 00:00:00 | | 2000-02-03 | 1,234,100 | 6.06 | 6.13 | 5.75 | 5.81 | 00:00:00 | | 2000-02-04 | 1,454,200 | 5.75 | 6.06 | 5.75 | 6.06 | 00:00:00 | | 2000-02-07 | 424,700 | 6.13 | 6.19 | 6.06 | 6.06 | 00:00:00 | | 2000-02-08 | 711,800 | 6.13 | 6.69 | 6.00 | 6.50 | 00:00:00 | | 2000-02-09 | 634,900 | 6.44 | 6.75 | 6.44 | 6.62 | 00:00:00 | | 2000-02-10 | 657,200 | 6.50 | 6.62 | 6.06 | 6.06 | 00:00:00 | | 2000-02-11 | 1,186,300 | 6.19 | 6.19 | 5.62 | 5.69 | 00:00:00 | | 2000-02-14 | 1,009,500 | 5.75 | 5.87 | 5.69 | 5.69 | 00:00:00 | | 2000-02-15 | 1,197,600 | 5.75 | 5.81 | 5.38 | 5.44 | 00:00:00 | | 2000-02-16 | 1,183,100 | 5.62 | 6.19 | 5.56 | 6.13 | 00:00:00 | | 2000-02-17 | 643,400 | 6.38 | 6.44 | 6.00 | 6.06 | 00:00:00 | | 2000-02-18 | 403,600 | 6.13 | 6.19 | 5.87 | 6.00 | 00:00:00 | | 2000-02-22 | 466,900 | 6.00 | 6.19 | 5.94 | 6.19 | 00:00:00 | | 2000-02-23 | 5,236 | 6.06 | 6.50 | 6.06 | 6.31 | 00:00:00 | | 2000-02-24 | 595,200 | 6.50 | 6.50 | 6.06 | 6.19 | 00:00:00 | | 2000-02-25 | 437,600 | 6.31 | 6.44 | 6.00 | 6.00 | 00:00:00 | | 2000-02-28 | 701,400 | 6.25 | 6.44 | 5.81 | 5.87 | 00:00:00 | | 2000-02-29 | 509,900 | 5.81 | 5.81 | 5.62 | 5.62 | 00:00:00 | | 2000-03-01 | 616,600 | 5.75 | 6.00 | 5.56 | 5.69 | 00:00:00 | | 2000-03-02 | 330,100 | 5.69 | 6.00 | 5.69 | 5.94 | 00:00:00 | | 2000-03-03 | 411,700 | 5.94 | 6.31 | 5.87 | 6.13 | 00:00:00 | | 2000-03-06 | 529,200 | 6.31 | 6.38 | 6.00 | 6.19 | 00:00:00 | | 2000-03-07 | 292,200 | 6.19 | 6.19 | 6.00 | 6.06 | 00:00:00 | | 2000-03-08 | 261,100 | 6.00 | 6.38 | 5.94 | 6.06 | 00:00:00 | | 2000-03-09 | 319,900 | 6.19 | 6.25 | 5.87 | 6.06 | 00:00:00 | | 2000-03-10 | 504,300 | 6.06 | 6.06 | 5.81 | 5.87 | 00:00:00 | | 2000-03-13 | 549,400 | 5.94 | 5.94 | 5.62 | 5.75 | 00:00:00 | | 2000-03-14 | 1,045,900 | 5.75 | 5.75 | 5.38 | 5.38 | 00:00:00 | | 2000-03-15 | 627,500 | 5.50 | 5.56 | 5.31 | 5.44 | 00:00:00 | | 2000-03-16 | 1,497,600 | 5.56 | 5.62 | 5.38 | 5.56 | 00:00:00 | | 2000-03-17 | 1,561,300 | 5.62 | 6.38 | 5.44 | 6.19 | 00:00:00 | | 2000-03-20 | 633,800 | 6.31 | 6.31 | 5.87 | 6.00 | 00:00:00 | | 2000-03-21 | 296,300 | 6.00 | 6.00 | 5.75 | 5.87 | 00:00:00 | | 2000-03-22 | 287,300 | 5.81 | 5.87 | 5.75 | 5.81 | 00:00:00 | | 2000-03-23 | 408,100 | 5.75 | 6.00 | 5.75 | 5.87 | 00:00:00 | | 2000-03-24 | 235,100 | 5.87 | 5.87 | 5.75 | 5.81 | 00:00:00 | | 2000-03-27 | 254,300 | 5.87 | 6.00 | 5.81 | 5.87 | 00:00:00 | | 2000-03-28 | 928,300 | 5.94 | 6.31 | 5.94 | 6.25 | 00:00:00 | | 2000-03-29 | 1,070,300 | 6.25 | 6.88 | 6.25 | 6.81 | 00:00:00 | | 2000-03-30 | 538,500 | 6.94 | 7.12 | 6.56 | 6.62 | 00:00:00 | | 2000-03-31 | 659,800 | 6.69 | 6.69 | 5.94 | 6.56 | 00:00:00 | | 2000-04-03 | 1,204,300 | 6.44 | 6.94 | 6.38 | 6.56 | 00:00:00 | | 2000-04-04 | 481,300 | 6.62 | 6.62 | 6.00 | 6.38 | 00:00:00 | | 2000-04-05 | 423,700 | 6.19 | 6.56 | 6.06 | 6.56 | 00:00:00 | | 2000-04-06 | 1,273,800 | 7.00 | 7.50 | 6.88 | 7.50 | 00:00:00 | | 2000-04-07 | 1,249,400 | 6.75 | 7.00 | 6.44 | 6.69 | 00:00:00 | | 2000-04-10 | 284,900 | 6.69 | 6.69 | 6.44 | 6.50 | 00:00:00 | | 2000-04-11 | 344,600 | 6.56 | 6.56 | 6.25 | 6.38 | 00:00:00 | | 2000-04-12 | 449,200 | 6.38 | 6.44 | 6.00 | 6.13 | 00:00:00 | | 2000-04-13 | 455,700 | 6.13 | 6.25 | 5.94 | 6.06 | 00:00:00 | | 2000-04-14 | 609,200 | 6.00 | 6.00 | 5.44 | 5.81 | 00:00:00 | | 2000-04-17 | 349,600 | 5.69 | 6.00 | 5.62 | 5.87 | 00:00:00 | | 2000-04-18 | 214,400 | 5.81 | 5.87 | 5.62 | 5.69 | 00:00:00 | | 2000-04-19 | 351,100 | 5.44 | 5.94 | 5.44 | 5.81 | 00:00:00 | | 2000-04-20 | 390,500 | 6.00 | 6.25 | 5.94 | 6.19 | 00:00:00 | | 2000-04-24 | 233,200 | 6.06 | 6.13 | 5.81 | 5.81 | 00:00:00 | | 2000-04-25 | 267,500 | 5.94 | 6.13 | 5.87 | 5.94 | 00:00:00 | | 2000-04-26 | 202,200 | 6.00 | 6.06 | 5.75 | 5.75 | 00:00:00 | | 2000-04-27 | 286,500 | 5.75 | 5.94 | 5.56 | 5.87 | 00:00:00 | | 2000-04-28 | 224,300 | 6.00 | 6.38 | 5.87 | 6.06 | 00:00:00 | | 2000-05-01 | 260,200 | 6.00 | 6.25 | 5.87 | 6.13 | 00:00:00 | | 2000-05-02 | 285,900 | 6.25 | 6.25 | 5.94 | 6.06 | 00:00:00 | | 2000-05-03 | 305,700 | 6.13 | 6.13 | 5.87 | 6.00 | 00:00:00 | | 2000-05-04 | 330,400 | 6.00 | 6.13 | 5.87 | 6.06 | 00:00:00 | | 2000-05-05 | 267,000 | 6.00 | 6.38 | 5.94 | 6.25 | 00:00:00 | | 2000-05-08 | 203,600 | 6.13 | 6.25 | 5.87 | 5.87 | 00:00:00 | | 2000-05-09 | 308,500 | 5.94 | 6.00 | 5.81 | 5.94 | 00:00:00 | | 2000-05-10 | 525,100 | 6.06 | 6.44 | 6.00 | 6.44 | 00:00:00 | | 2000-05-11 | 2,376,700 | 6.56 | 7.69 | 6.50 | 7.37 | 00:00:00 | | 2000-05-12 | 1,267,700 | 7.63 | 8.00 | 7.37 | 7.81 | 00:00:00 | | 2000-05-15 | 366,100 | 7.94 | 7.94 | 7.12 | 7.37 | 00:00:00 | | 2000-05-16 | 335,100 | 7.37 | 7.50 | 7.25 | 7.37 | 00:00:00 | | 2000-05-17 | 233,100 | 7.44 | 7.50 | 7.31 | 7.44 | 00:00:00 | | 2000-05-18 | 709,300 | 7.56 | 8.12 | 7.56 | 8.00 | 00:00:00 | | 2000-05-19 | 449,900 | 7.94 | 8.00 | 7.63 | 7.75 | 00:00:00 | | 2000-05-22 | 452,300 | 8.00 | 8.00 | 7.63 | 7.88 | 00:00:00 | | 2000-05-23 | 202,400 | 8.00 | 8.00 | 7.63 | 7.69 | 00:00:00 | | 2000-05-24 | 443,100 | 7.94 | 8.25 | 7.75 | 8.25 | 00:00:00 | | 2000-05-25 | 1,380,900 | 8.00 | 8.87 | 7.88 | 8.87 | 00:00:00 | | 2000-05-26 | 1,522,900 | 9.50 | 9.75 | 9.00 | 9.56 | 00:00:00 | | 2000-05-30 | 1,163,200 | 9.56 | 10.00 | 8.81 | 10.00 | 00:00:00 | | 2000-05-31 | 1,312,900 | 9.75 | 11.00 | 9.62 | 11.00 | 00:00:00 | | 2000-06-01 | 1,119,900 | 10.44 | 10.44 | 10.00 | 10.37 | 00:00:00 | | 2000-06-02 | 8,445 | 10.38 | 10.44 | 9.56 | 9.81 | 00:00:00 | | 2000-06-05 | 367,800 | 9.25 | 9.62 | 9.12 | 9.56 | 00:00:00 | | 2000-06-06 | 206,600 | 9.50 | 9.75 | 9.44 | 9.62 | 00:00:00 | | 2000-06-07 | 338,700 | 9.69 | 9.75 | 9.44 | 9.69 | 00:00:00 | | 2000-06-08 | 158,100 | 9.56 | 9.56 | 9.12 | 9.31 | 00:00:00 | | 2000-06-09 | 3,476 | 9.25 | 9.50 | 9.00 | 9.44 | 00:00:00 | | 2000-06-12 | 419,800 | 9.62 | 9.81 | 9.50 | 9.75 | 00:00:00 | | 2000-06-13 | 352,500 | 9.75 | 9.75 | 9.19 | 9.19 | 00:00:00 | | 2000-06-14 | 293,100 | 9.19 | 9.38 | 9.19 | 9.25 | 00:00:00 | | 2000-06-15 | 268,300 | 9.38 | 9.56 | 9.00 | 9.00 | 00:00:00 | | 2000-06-16 | 459,100 | 9.12 | 9.12 | 8.56 | 8.66 | 00:00:00 | | 2000-06-19 | 255,500 | 8.50 | 9.06 | 8.50 | 9.00 | 00:00:00 | | 2000-06-20 | 242,100 | 9.00 | 9.19 | 8.62 | 9.12 | 00:00:00 | | 2000-06-21 | 324,700 | 9.06 | 9.12 | 8.88 | 8.94 | 00:00:00 | | 2000-06-22 | 200,200 | 8.88 | 9.00 | 8.75 | 8.94 | 00:00:00 | | 2000-06-23 | 142,100 | 9.00 | 9.12 | 8.88 | 9.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
