Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Republic Services (NY: RSG )

186.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 7.399 7.447 7.390 7.431 1,198,472 -0.04(-0.60%)
Oct 30, 2003 7.447 7.511 7.435 7.476 403,384 +0.00(+0.04%)
Oct 29, 2003 7.335 7.521 7.326 7.473 736,478 +0.06(+0.82%)
Oct 28, 2003 7.438 7.470 7.383 7.412 591,101 -0.03(-0.34%)
Oct 27, 2003 7.463 7.492 7.406 7.438 403,175 -0.03(-0.34%)
Oct 24, 2003 7.438 7.486 7.355 7.463 507,671 +0.03(+0.34%)
Oct 23, 2003 7.403 7.447 7.304 7.438 1,015,343 +0.04(+0.47%)
Oct 22, 2003 7.463 7.479 7.377 7.403 509,548 -0.09(-1.15%)
Oct 21, 2003 7.527 7.527 7.479 7.489 499,537 -0.02(-0.26%)
Oct 20, 2003 7.553 7.572 7.495 7.508 661,183 -0.06(-0.80%)
Oct 17, 2003 7.550 7.591 7.473 7.569 560,232 -0.02(-0.29%)
Oct 16, 2003 7.578 7.594 7.530 7.591 432,167 +0.03(+0.38%)
Oct 15, 2003 7.607 7.610 7.518 7.562 716,872 +0.01(+0.08%)
Oct 14, 2003 7.447 7.578 7.425 7.556 517,683 +0.09(+1.16%)
Oct 13, 2003 7.486 7.511 7.406 7.470 594,438 -0.02(-0.21%)
Oct 10, 2003 7.527 7.556 7.479 7.486 496,408 -0.01(-0.13%)
Oct 09, 2003 7.505 7.575 7.486 7.495 632,191 +0.05(+0.64%)
Oct 08, 2003 7.479 7.508 7.479 7.447 1,962,065 +0.03(+0.39%)
Oct 07, 2003 7.348 7.447 7.348 7.419 770,893 +0.07(+0.96%)
Oct 06, 2003 7.176 7.383 7.160 7.348 1,125,471 +0.14(+2.00%)
Oct 03, 2003 7.115 7.236 7.096 7.204 2,011,289 +0.05(+0.67%)
Oct 02, 2003 7.157 7.160 7.121 7.157 2,187,326 -0.04(-0.49%)
Oct 01, 2003 7.195 7.224 7.166 7.192 1,535,321 -0.04(-0.62%)
Sep 30, 2003 7.358 7.371 7.236 7.236 1,142,574 -0.08(-1.14%)
Sep 29, 2003 7.220 7.351 7.217 7.320 805,725 +0.15(+2.14%)
Sep 26, 2003 7.256 7.272 7.136 7.166 931,913 -0.12(-1.67%)
Sep 25, 2003 7.358 7.403 7.288 7.288 889,364 -0.03(-0.35%)
Sep 24, 2003 7.304 7.358 7.304 7.313 1,028,066 -0.06(-0.82%)
Sep 23, 2003 7.377 7.463 7.288 7.374 934,416 -0.00(-0.04%)
Sep 22, 2003 7.323 7.399 7.294 7.377 1,127,974 +0.04(+0.48%)
Sep 19, 2003 7.431 7.463 7.335 7.342 1,916,387 -0.05(-0.69%)
Sep 18, 2003 7.176 7.422 7.176 7.393 1,750,779 +0.24(+3.30%)
Sep 17, 2003 7.144 7.217 7.144 7.157 980,928 -0.02(-0.31%)
Sep 16, 2003 7.109 7.188 7.086 7.179 1,388,484 +0.12(+1.63%)
Sep 15, 2003 7.121 7.128 7.000 7.064 1,518,635 -0.03(-0.36%)
Sep 12, 2003 7.128 7.128 6.958 7.089 2,425,311 -0.04(-0.54%)
Sep 11, 2003 7.192 7.192 7.093 7.128 1,942,042 -0.02(-0.31%)
Sep 10, 2003 7.256 7.259 7.150 7.150 1,433,536 -0.13(-1.84%)
Sep 09, 2003 7.364 7.393 7.240 7.284 1,168,646 -0.11(-1.51%)
Sep 08, 2003 7.335 7.412 7.332 7.396 885,192 +0.07(+0.92%)
Sep 05, 2003 7.335 7.367 7.236 7.329 1,361,995 -0.00(-0.04%)
Sep 04, 2003 7.288 7.428 7.275 7.332 1,726,375 +0.07(+0.92%)
Sep 03, 2003 7.224 7.288 7.192 7.265 2,698,335 +0.03(+0.35%)
Sep 02, 2003 7.112 7.460 7.112 7.240 7,332,874 -0.63(-8.00%)
Aug 29, 2003 7.716 7.892 7.687 7.869 2,559,633 +0.16(+2.03%)
Aug 28, 2003 7.623 7.735 7.575 7.713 779,445 +0.12(+1.51%)
Aug 27, 2003 7.527 7.623 7.483 7.598 789,665 +0.06(+0.81%)
Aug 26, 2003 7.610 7.610 7.351 7.537 1,417,267 -0.12(-1.55%)
Aug 25, 2003 7.687 7.716 7.633 7.655 618,216 -0.07(-0.91%)
Aug 22, 2003 7.831 7.856 7.671 7.725 596,941 -0.09(-1.10%)
Aug 21, 2003 7.748 7.850 7.719 7.812 400,255 +0.05(+0.62%)
Aug 20, 2003 7.700 7.783 7.671 7.764 1,061,230 +0.03(+0.41%)
Aug 19, 2003 7.639 7.831 7.588 7.732 1,809,388 -0.11(-1.35%)
Aug 18, 2003 7.799 7.837 7.764 7.837 752,121 +0.05(+0.62%)
Aug 15, 2003 7.751 7.818 7.690 7.789 582,133 +0.04(+0.54%)
Aug 14, 2003 7.671 7.767 7.671 7.748 371,680 +0.04(+0.50%)
Aug 13, 2003 7.869 7.869 7.709 7.709 621,553 -0.16(-2.03%)
Aug 12, 2003 7.799 7.869 7.793 7.869 505,377 +0.11(+1.36%)
Aug 11, 2003 7.799 7.828 7.658 7.764 901,878 -0.02(-0.21%)
Aug 08, 2003 7.722 7.799 7.681 7.780 365,006 +0.06(+0.83%)
Aug 07, 2003 7.719 7.725 7.646 7.716 854,949 +0.01(+0.12%)
Aug 06, 2003 7.831 7.831 7.601 7.706 1,429,990 -0.09(-1.19%)
Aug 05, 2003 7.671 7.911 7.607 7.799 1,751,196 +0.14(+1.84%)
Aug 04, 2003 7.735 7.796 7.591 7.658 1,361,369 -0.06(-0.79%)
Aug 01, 2003 7.687 7.793 7.671 7.719 1,294,416 -0.02(-0.21%)
Jul 31, 2003 7.703 7.745 7.543 7.735 1,590,176 +0.07(+0.88%)
Jul 30, 2003 7.671 7.681 7.626 7.668 686,837 +0.02(+0.21%)
Jul 29, 2003 7.687 7.735 7.585 7.652 524,983 -0.01(-0.13%)
Jul 28, 2003 7.671 7.719 7.591 7.662 548,552 -0.01(-0.08%)
Jul 25, 2003 7.607 7.681 7.575 7.668 438,216 +0.08(+1.10%)
Jul 24, 2003 7.623 7.671 7.575 7.585 921,067 -0.01(-0.17%)
Jul 23, 2003 7.639 7.655 7.470 7.598 834,508 -0.07(-0.96%)
Jul 22, 2003 7.575 7.716 7.492 7.671 645,331 +0.12(+1.61%)
Jul 21, 2003 7.566 7.626 7.463 7.550 455,527 -0.02(-0.21%)
Jul 18, 2003 7.447 7.598 7.447 7.566 746,073 +0.14(+1.85%)
Jul 17, 2003 7.693 7.719 7.412 7.428 1,257,082 -0.27(-3.45%)
Jul 16, 2003 7.831 7.831 7.677 7.693 561,484 -0.11(-1.35%)
Jul 15, 2003 7.818 7.818 7.735 7.799 717,498 +0.06(+0.79%)
Jul 14, 2003 7.751 7.777 7.690 7.738 774,022 +0.04(+0.50%)
Jul 11, 2003 7.649 7.767 7.649 7.700 1,065,192 +0.11(+1.39%)
Jul 10, 2003 7.527 7.655 7.479 7.594 910,847 -0.01(-0.13%)
Jul 09, 2003 7.630 7.687 7.582 7.604 854,114 -0.06(-0.75%)
Jul 08, 2003 7.514 7.697 7.514 7.662 1,008,877 +0.17(+2.22%)
Jul 07, 2003 7.514 7.607 7.476 7.495 657,845 -0.02(-0.21%)
Jul 03, 2003 7.351 7.546 7.351 7.511 508,506 +0.06(+0.86%)
Jul 02, 2003 7.374 7.447 7.320 7.447 1,252,910 +0.13(+1.84%)
Jul 01, 2003 7.224 7.323 7.176 7.313 1,272,516 +0.07(+0.93%)
Jun 30, 2003 7.265 7.304 7.112 7.246 2,645,774 -0.02(-0.22%)
Jun 27, 2003 7.294 7.320 7.160 7.262 1,442,713 -0.07(-1.00%)
Jun 26, 2003 7.320 7.409 7.272 7.335 831,588 +0.02(+0.22%)
Jun 25, 2003 7.256 7.390 7.256 7.320 771,936 +0.04(+0.57%)
Jun 24, 2003 7.192 7.320 7.137 7.278 890,407 +0.02(+0.31%)
Jun 23, 2003 7.415 7.419 7.160 7.256 1,362,621 -0.22(-2.95%)
Jun 20, 2003 7.559 7.562 7.396 7.476 1,363,038 -0.05(-0.68%)
Jun 19, 2003 7.687 7.735 7.467 7.527 1,395,158 -0.18(-2.28%)
Jun 18, 2003 7.703 7.716 7.591 7.703 839,723 -0.03(-0.37%)
Jun 17, 2003 7.751 7.802 7.668 7.732 860,580 +0.00(+0.04%)
Jun 16, 2003 7.511 7.735 7.511 7.729 1,399,330 +0.22(+2.89%)
Jun 13, 2003 7.530 7.582 7.508 7.511 624,682 -0.01(-0.08%)
Jun 12, 2003 7.447 7.537 7.393 7.518 1,493,814 +0.07(+0.94%)
Jun 11, 2003 7.415 7.495 7.351 7.447 1,376,804 +0.01(+0.17%)
Jun 10, 2003 7.556 7.575 7.399 7.435 1,212,029 -0.12(-1.61%)
Jun 09, 2003 7.527 7.607 7.422 7.556 647,208 -0.01(-0.17%)
Jun 06, 2003 7.614 7.652 7.527 7.569 1,066,861 -0.04(-0.50%)
Jun 05, 2003 7.639 7.639 7.569 7.607 2,454,928 -0.07(-0.92%)
Jun 04, 2003 7.559 7.681 7.483 7.677 1,363,872 +0.09(+1.22%)
Jun 03, 2003 7.623 7.623 7.524 7.585 1,077,290 -0.02(-0.29%)
Jun 02, 2003 7.655 7.719 7.591 7.607 1,609,782 -0.04(-0.46%)
May 30, 2003 7.288 7.668 7.256 7.642 4,393,008 +0.34(+4.64%)
May 29, 2003 7.320 7.335 7.195 7.304 1,421,439 +0.02(+0.22%)
May 28, 2003 7.304 7.425 7.265 7.288 2,014,209 -0.05(-0.65%)
May 27, 2003 7.192 7.335 7.160 7.335 1,086,050 +0.13(+1.82%)
May 23, 2003 7.160 7.256 7.141 7.204 1,040,163 +0.07(+0.99%)
May 22, 2003 7.032 7.134 7.032 7.134 1,014,300 +0.06(+0.90%)
May 21, 2003 7.016 7.089 6.984 7.070 648,668 +0.04(+0.50%)
May 20, 2003 7.000 7.064 7.000 7.035 790,082 +0.05(+0.69%)
May 19, 2003 7.102 7.112 6.987 6.987 785,285 -0.12(-1.62%)
May 16, 2003 6.984 7.141 6.968 7.102 2,330,618 +0.12(+1.69%)
May 15, 2003 6.962 6.994 6.923 6.984 2,516,249 +0.03(+0.46%)
May 14, 2003 6.958 6.968 6.930 6.952 2,174,603 +0.00(+0.00%)
May 13, 2003 6.952 6.958 6.920 6.952 1,409,967 +0.00(+0.00%)
May 12, 2003 6.952 6.965 6.936 6.952 1,067,070 +0.00(+0.05%)
May 09, 2003 6.968 6.997 6.949 6.949 1,609,156 -0.01(-0.18%)
May 08, 2003 6.856 6.962 6.843 6.962 765,261 +0.05(+0.69%)
May 07, 2003 6.824 6.949 6.779 6.914 1,114,833 +0.05(+0.75%)
May 06, 2003 6.818 6.901 6.799 6.862 887,904 +0.08(+1.13%)
May 05, 2003 6.811 6.811 6.744 6.786 834,508 +0.01(+0.09%)
May 02, 2003 6.763 6.795 6.738 6.779 1,068,738 +0.02(+0.24%)
May 01, 2003 6.827 6.837 6.690 6.763 1,332,586 -0.10(-1.40%)
Apr 30, 2003 6.457 6.946 6.457 6.859 2,961,766 +0.40(+6.24%)
Apr 29, 2003 6.504 6.552 6.418 6.457 1,264,382 -0.12(-1.85%)
Apr 28, 2003 6.290 6.616 6.233 6.578 881,021 +0.26(+4.04%)
Apr 25, 2003 6.329 6.364 6.258 6.322 765,261 -0.01(-0.10%)
Apr 24, 2003 6.233 6.434 6.233 6.329 1,170,940 -0.20(-3.13%)
Apr 23, 2003 6.616 6.648 6.520 6.533 670,777 -0.05(-0.78%)
Apr 22, 2003 6.648 6.661 6.584 6.584 1,352,400 -0.06(-0.96%)
Apr 21, 2003 6.629 6.709 6.616 6.648 488,065 +0.02(+0.24%)
Apr 17, 2003 6.664 6.703 6.629 6.632 2,175,438 -0.05(-0.72%)
Apr 16, 2003 6.696 6.789 6.664 6.680 1,649,828 +0.00(+0.00%)
Apr 15, 2003 6.687 6.709 6.623 6.680 1,898,241 +0.00(+0.05%)
Apr 14, 2003 6.616 6.706 6.584 6.677 1,028,066 +0.06(+0.92%)
Apr 11, 2003 6.664 6.709 6.584 6.616 1,524,266 -0.01(-0.14%)
Apr 10, 2003 6.428 6.709 6.428 6.626 1,569,527 +0.20(+3.08%)
Apr 09, 2003 6.418 6.472 6.393 6.428 631,148 +0.02(+0.30%)
Apr 08, 2003 6.412 6.457 6.361 6.409 976,548 -0.02(-0.25%)
Apr 07, 2003 6.393 6.520 6.393 6.425 817,822 +0.05(+0.75%)
Apr 04, 2003 6.409 6.441 6.297 6.377 1,566,607 -0.01(-0.20%)
Apr 03, 2003 6.533 6.540 6.373 6.389 2,023,595 -0.13(-1.96%)
Apr 02, 2003 6.488 6.604 6.476 6.517 1,042,875 +0.11(+1.70%)
Apr 01, 2003 6.393 6.457 6.361 6.409 905,007 +0.07(+1.06%)
Mar 31, 2003 6.457 6.460 6.325 6.341 749,201 -0.15(-2.27%)
Mar 28, 2003 6.370 6.536 6.364 6.488 927,533 +0.12(+1.86%)
Mar 27, 2003 6.294 6.441 6.265 6.370 628,228 +0.08(+1.27%)
Mar 26, 2003 6.281 6.345 6.191 6.290 806,351 +0.01(+0.15%)
Mar 25, 2003 6.194 6.309 6.169 6.281 1,141,322 +0.05(+0.87%)
Mar 24, 2003 6.297 6.297 6.156 6.226 1,340,929 -0.12(-1.91%)
Mar 21, 2003 6.313 6.348 6.169 6.348 1,615,831 +0.08(+1.33%)
Mar 20, 2003 6.252 6.287 6.137 6.265 1,427,696 +0.01(+0.20%)
Mar 19, 2003 6.313 6.373 6.162 6.252 945,679 -0.07(-1.16%)
Mar 18, 2003 6.329 6.361 6.210 6.325 881,229 +0.01(+0.20%)
Mar 17, 2003 6.345 6.345 6.220 6.313 1,763,502 -0.03(-0.50%)
Mar 14, 2003 6.345 6.377 6.233 6.345 807,811 +0.05(+0.81%)
Mar 13, 2003 6.121 6.294 6.073 6.294 577,335 +0.19(+3.09%)
Mar 12, 2003 5.996 6.124 5.974 6.105 1,584,127 +0.11(+1.87%)
Mar 11, 2003 5.993 6.121 5.993 5.993 977,591 -0.03(-0.53%)
Mar 10, 2003 6.099 6.099 5.920 6.025 1,728,878 -0.10(-1.57%)
Mar 07, 2003 6.130 6.258 6.111 6.121 693,303 -0.07(-1.19%)
Mar 06, 2003 6.153 6.217 6.073 6.194 841,600 +0.06(+0.94%)
Mar 05, 2003 6.015 6.182 6.015 6.137 652,005 +0.13(+2.13%)
Mar 04, 2003 6.038 6.089 5.999 6.009 833,466 -0.03(-0.53%)
Mar 03, 2003 6.073 6.182 6.009 6.041 659,305 -0.05(-0.89%)
Feb 28, 2003 6.102 6.137 6.025 6.095 1,167,603 -0.02(-0.37%)
Feb 27, 2003 6.089 6.159 6.025 6.118 916,478 +0.07(+1.22%)
Feb 26, 2003 6.130 6.134 6.028 6.044 691,426 -0.09(-1.46%)
Feb 25, 2003 6.099 6.156 6.057 6.134 1,661,091 +0.04(+0.63%)
Feb 24, 2003 6.169 6.194 6.073 6.095 1,047,255 -0.14(-2.21%)
Feb 21, 2003 6.159 6.233 6.108 6.233 1,247,070 +0.06(+1.04%)
Feb 20, 2003 6.354 6.377 6.127 6.169 3,234,582 -0.21(-3.26%)
Feb 19, 2003 6.332 6.386 6.281 6.377 1,635,645 +0.04(+0.66%)
Feb 18, 2003 6.265 6.386 6.201 6.335 516,849 +0.10(+1.64%)
Feb 14, 2003 6.166 6.274 6.070 6.233 1,270,848 +0.06(+1.04%)
Feb 13, 2003 6.223 6.329 6.099 6.169 2,118,914 -0.03(-0.46%)
Feb 12, 2003 6.182 6.284 6.044 6.198 1,599,353 +0.01(+0.15%)
Feb 11, 2003 6.166 6.284 6.159 6.188 880,812 +0.01(+0.16%)
Feb 10, 2003 6.265 6.290 6.146 6.178 2,020,675 -0.08(-1.33%)
Feb 07, 2003 6.201 6.265 6.137 6.262 1,642,945 +0.10(+1.61%)
Feb 06, 2003 6.099 6.201 6.079 6.162 1,511,752 +0.03(+0.52%)
Feb 05, 2003 6.146 6.204 6.105 6.130 2,015,461 -0.02(-0.26%)
Feb 04, 2003 5.833 6.198 5.833 6.146 4,313,749 -0.21(-3.27%)
Feb 03, 2003 6.520 6.520 6.306 6.354 1,688,415 -0.19(-2.93%)
Jan 31, 2003 6.504 6.616 6.466 6.546 1,714,278 +0.03(+0.39%)
Jan 30, 2003 6.457 6.520 6.396 6.520 946,513 +0.09(+1.44%)
Jan 29, 2003 6.393 6.428 6.226 6.428 1,259,376 +0.02(+0.30%)
Jan 28, 2003 6.504 6.533 6.393 6.409 1,057,058 -0.06(-0.94%)
Jan 27, 2003 6.616 6.645 6.425 6.469 995,528 -0.17(-2.55%)
Jan 24, 2003 6.632 6.683 6.591 6.639 1,245,818 -0.02(-0.34%)
Jan 23, 2003 6.594 6.677 6.578 6.661 1,411,844 +0.07(+1.07%)
Jan 22, 2003 6.600 6.661 6.520 6.591 2,043,201 +0.15(+2.33%)
Jan 21, 2003 6.504 6.504 6.361 6.441 1,265,425 -0.05(-0.84%)
Jan 17, 2003 6.658 6.658 6.485 6.495 575,250 -0.17(-2.54%)
Jan 16, 2003 6.572 6.690 6.488 6.664 986,560 +0.08(+1.21%)
Jan 15, 2003 6.610 6.642 6.536 6.584 1,288,368 -0.03(-0.39%)
Jan 14, 2003 6.584 6.632 6.504 6.610 1,010,963 +0.03(+0.49%)
Jan 13, 2003 6.636 6.642 6.488 6.578 1,154,671 -0.02(-0.34%)
Jan 10, 2003 6.600 6.712 6.565 6.600 1,076,456 -0.03(-0.48%)
Jan 09, 2003 6.520 6.680 6.520 6.632 1,400,373 +0.15(+2.27%)
Jan 08, 2003 6.632 6.642 6.479 6.485 1,476,920 -0.12(-1.84%)
Jan 07, 2003 6.664 6.664 6.533 6.607 1,552,215 -0.07(-1.01%)
Jan 06, 2003 6.744 6.751 6.664 6.674 889,572 -0.05(-0.81%)
Jan 03, 2003 6.712 6.760 6.677 6.728 909,387 +0.02(+0.29%)
Jan 02, 2003 6.786 6.805 6.696 6.709 1,367,001 +0.00(+0.05%)
Dec 31, 2002 6.680 6.712 6.575 6.706 1,222,458 +0.04(+0.62%)
Dec 30, 2002 6.636 6.671 6.425 6.664 985,308 +0.03(+0.48%)
Dec 27, 2002 6.632 6.664 6.543 6.632 620,302 -0.03(-0.38%)
Dec 26, 2002 6.715 6.741 6.632 6.658 926,907 -0.05(-0.81%)
Dec 24, 2002 6.795 6.795 6.677 6.712 1,076,247 -0.09(-1.32%)
Dec 23, 2002 6.616 6.920 6.597 6.802 683,709 +0.15(+2.21%)
Dec 20, 2002 6.616 6.699 6.552 6.655 2,439,285 +0.10(+1.51%)
Dec 19, 2002 6.709 6.712 6.546 6.556 1,018,472 -0.16(-2.33%)
Dec 18, 2002 6.712 6.760 6.616 6.712 677,660 +0.00(+0.00%)
Dec 17, 2002 6.552 6.808 6.533 6.712 1,231,427 +0.16(+2.44%)
Dec 16, 2002 6.472 6.616 6.441 6.552 1,155,088 +0.11(+1.74%)
Dec 13, 2002 6.504 6.504 6.361 6.441 1,487,974 -0.11(-1.71%)
Dec 12, 2002 6.437 6.699 6.437 6.552 1,344,683 +0.10(+1.54%)
Dec 11, 2002 6.425 6.536 6.367 6.453 1,183,037 -0.02(-0.30%)
Dec 10, 2002 6.632 6.632 6.441 6.472 992,608 -0.13(-1.98%)
Dec 09, 2002 6.728 6.738 6.568 6.604 1,249,781 -0.20(-3.00%)
Dec 06, 2002 6.744 6.824 6.687 6.808 533,952 +0.05(+0.76%)
Dec 05, 2002 6.744 6.805 6.613 6.757 611,542 +0.04(+0.62%)
Dec 04, 2002 6.677 6.728 6.572 6.715 1,006,374 +0.06(+0.91%)
Dec 03, 2002 6.760 6.776 6.524 6.655 2,349,806 -0.19(-2.71%)
Dec 02, 2002 6.904 6.920 6.699 6.840 1,207,024 -0.03(-0.46%)
Nov 29, 2002 6.869 6.904 6.808 6.872 486,605 +0.01(+0.09%)
Nov 27, 2002 6.664 6.888 6.639 6.866 599,236 +0.28(+4.27%)
Nov 26, 2002 6.696 6.709 6.504 6.584 1,472,540 -0.19(-2.78%)
Nov 25, 2002 6.824 6.834 6.680 6.773 854,949 -0.02(-0.28%)
Nov 22, 2002 6.722 6.872 6.680 6.792 1,160,094 +0.06(+0.95%)
Nov 21, 2002 6.706 6.795 6.623 6.728 1,551,798 +0.03(+0.48%)
Nov 20, 2002 6.776 6.856 6.632 6.696 1,701,555 -0.13(-1.92%)
Nov 19, 2002 7.064 7.064 6.827 6.827 1,549,504 -0.24(-3.39%)
Nov 18, 2002 7.048 7.112 7.006 7.067 1,389,735 +0.02(+0.27%)
Nov 15, 2002 6.904 7.048 6.878 7.048 1,915,762 +0.14(+2.08%)
Nov 14, 2002 6.885 6.939 6.856 6.904 823,037 +0.03(+0.47%)
Nov 13, 2002 6.808 6.917 6.770 6.872 907,301 +0.01(+0.14%)
Nov 12, 2002 6.840 6.866 6.754 6.862 1,440,002 -0.01(-0.09%)
Nov 11, 2002 6.824 6.885 6.722 6.869 1,074,787 +0.01(+0.19%)
Nov 08, 2002 6.824 6.856 6.728 6.856 830,754 +0.00(+0.00%)
Nov 07, 2002 6.808 6.869 6.683 6.856 1,462,319 +0.02(+0.23%)
Nov 06, 2002 6.712 6.859 6.674 6.840 1,530,106 +0.16(+2.44%)
Nov 05, 2002 6.776 6.776 6.648 6.677 1,176,154 -0.12(-1.79%)
Nov 04, 2002 6.792 6.843 6.754 6.799 1,165,309 +0.03(+0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.