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

Republic Services (NY: RSG )

187.94 +0.61 (+0.33%)
Streaming Delayed Price Updated: 12:42 PM EDT, May 9, 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 (%)
Jun 30, 2005 11.57 11.59 11.48 11.51 1,328,414 -0.03(-0.25%)
Jun 29, 2005 11.45 11.54 11.42 11.54 1,270,639 +0.13(+1.12%)
Jun 28, 2005 11.25 11.46 11.22 11.41 1,023,060 +0.20(+1.77%)
Jun 27, 2005 11.11 11.24 11.04 11.21 845,771 -0.00(-0.03%)
Jun 24, 2005 11.20 11.23 11.04 11.22 1,392,864 -0.03(-0.28%)
Jun 23, 2005 11.28 11.36 11.23 11.25 622,388 -0.04(-0.37%)
Jun 22, 2005 11.38 11.46 11.28 11.29 813,859 -0.07(-0.59%)
Jun 21, 2005 11.38 11.45 11.30 11.36 1,038,078 -0.03(-0.28%)
Jun 20, 2005 11.41 11.43 11.28 11.39 1,028,692 -0.11(-0.97%)
Jun 17, 2005 11.71 11.76 11.47 11.50 2,735,670 -0.18(-1.50%)
Jun 16, 2005 11.59 11.72 11.59 11.68 1,001,577 +0.09(+0.80%)
Jun 15, 2005 11.61 11.63 11.56 11.58 855,157 +0.02(+0.19%)
Jun 14, 2005 11.54 11.60 11.47 11.56 930,662 -0.02(-0.19%)
Jun 13, 2005 11.50 11.63 11.50 11.58 1,234,555 +0.09(+0.75%)
Jun 10, 2005 11.60 11.63 11.38 11.50 1,192,423 -0.11(-0.91%)
Jun 09, 2005 11.62 11.67 11.51 11.60 989,063 +0.00(+0.03%)
Jun 08, 2005 11.57 11.65 11.52 11.60 1,163,014 +0.07(+0.58%)
Jun 07, 2005 11.63 11.70 11.53 11.53 850,569 -0.09(-0.80%)
Jun 06, 2005 11.51 11.63 11.47 11.62 1,035,783 +0.09(+0.78%)
Jun 03, 2005 11.49 11.63 11.49 11.54 642,619 +0.03(+0.25%)
Jun 02, 2005 11.51 11.55 11.44 11.51 1,496,109 -0.02(-0.19%)
Jun 01, 2005 11.38 11.56 11.35 11.53 1,758,496 +0.19(+1.66%)
May 31, 2005 11.36 11.46 11.30 11.34 2,095,345 -0.07(-0.62%)
May 27, 2005 11.44 11.46 11.34 11.41 707,695 -0.05(-0.42%)
May 26, 2005 11.20 11.46 11.17 11.46 1,622,714 +0.28(+2.55%)
May 25, 2005 11.26 11.27 10.93 11.17 3,377,039 -0.18(-1.60%)
May 24, 2005 11.41 11.42 11.31 11.36 1,344,475 -0.08(-0.73%)
May 23, 2005 11.46 11.47 11.33 11.44 1,291,914 -0.01(-0.06%)
May 20, 2005 11.44 11.47 11.44 11.45 1,153,837 -0.02(-0.14%)
May 19, 2005 11.47 11.47 11.39 11.46 1,165,934 +0.01(+0.06%)
May 18, 2005 11.44 11.51 11.44 11.46 1,438,542 +0.04(+0.36%)
May 17, 2005 11.38 11.46 11.33 11.41 1,109,828 +0.00(+0.03%)
May 16, 2005 11.24 11.44 11.21 11.41 1,383,895 +0.17(+1.51%)
May 13, 2005 11.23 11.31 11.17 11.24 1,099,607 +0.05(+0.46%)
May 12, 2005 11.28 11.28 11.12 11.19 2,069,690 -0.04(-0.31%)
May 11, 2005 11.22 11.24 11.11 11.23 1,471,288 +0.04(+0.40%)
May 10, 2005 11.35 11.39 11.10 11.18 2,479,540 -0.21(-1.88%)
May 09, 2005 11.42 11.47 11.38 11.39 2,363,990 -0.08(-0.70%)
May 06, 2005 11.50 11.50 11.40 11.47 1,279,816 +0.03(+0.22%)
May 05, 2005 11.78 11.78 11.43 11.45 1,438,959 -0.03(-0.22%)
May 04, 2005 11.38 11.51 11.35 11.47 2,234,047 +0.14(+1.21%)
May 03, 2005 11.18 11.43 11.14 11.34 3,158,035 +0.14(+1.29%)
May 02, 2005 11.11 11.31 10.83 11.19 5,033,751 +0.13(+1.21%)
Apr 29, 2005 11.19 11.55 10.88 11.06 6,486,267 +0.45(+4.28%)
Apr 28, 2005 10.67 10.76 10.54 10.61 1,195,760 -0.10(-0.93%)
Apr 27, 2005 10.48 10.76 10.48 10.70 1,290,245 +0.22(+2.14%)
Apr 26, 2005 10.55 10.65 10.48 10.48 1,077,081 -0.13(-1.24%)
Apr 25, 2005 10.48 10.61 10.46 10.61 876,849 +0.16(+1.53%)
Apr 22, 2005 10.55 10.63 10.39 10.45 1,330,917 -0.08(-0.76%)
Apr 21, 2005 10.53 10.60 10.45 10.53 1,064,567 +0.03(+0.30%)
Apr 20, 2005 10.57 10.62 10.45 10.50 1,330,917 -0.12(-1.17%)
Apr 19, 2005 10.66 10.70 10.55 10.62 1,268,762 -0.04(-0.33%)
Apr 18, 2005 10.55 10.73 10.52 10.66 1,285,656 +0.07(+0.63%)
Apr 15, 2005 10.68 10.77 10.56 10.59 903,130 -0.09(-0.84%)
Apr 14, 2005 10.82 10.90 10.68 10.68 1,145,911 -0.18(-1.62%)
Apr 13, 2005 11.00 11.02 10.85 10.86 834,508 -0.12(-1.05%)
Apr 12, 2005 10.92 11.02 10.84 10.97 959,445 +0.05(+0.50%)
Apr 11, 2005 10.93 10.99 10.85 10.92 1,034,323 -0.02(-0.20%)
Apr 08, 2005 10.88 11.01 10.85 10.94 1,214,115 +0.06(+0.53%)
Apr 07, 2005 10.86 10.93 10.85 10.88 1,113,790 +0.03(+0.27%)
Apr 06, 2005 10.72 10.89 10.71 10.85 1,802,297 +0.08(+0.77%)
Apr 05, 2005 10.68 10.82 10.66 10.77 1,834,835 +0.07(+0.69%)
Apr 04, 2005 10.69 10.76 10.66 10.70 1,950,802 -0.04(-0.33%)
Apr 01, 2005 10.71 10.77 10.68 10.73 1,893,027 +0.03(+0.30%)
Mar 31, 2005 10.52 10.75 10.52 10.70 1,767,256 +0.17(+1.58%)
Mar 30, 2005 10.52 10.60 10.47 10.54 1,168,020 -0.07(-0.66%)
Mar 29, 2005 10.58 10.73 10.56 10.61 1,066,027 +0.03(+0.27%)
Mar 28, 2005 10.50 10.61 10.50 10.58 946,930 +0.09(+0.85%)
Mar 24, 2005 10.46 10.58 10.42 10.49 904,172 +0.02(+0.21%)
Mar 23, 2005 10.41 10.48 10.37 10.46 967,788 +0.04(+0.37%)
Mar 22, 2005 10.40 10.47 10.35 10.43 1,158,008 +0.04(+0.40%)
Mar 21, 2005 10.33 10.40 10.25 10.38 1,437,708 +0.05(+0.53%)
Mar 18, 2005 10.45 10.48 10.30 10.33 1,845,472 -0.13(-1.28%)
Mar 17, 2005 10.42 10.50 10.37 10.46 1,616,248 +0.07(+0.65%)
Mar 16, 2005 10.44 10.53 10.40 10.40 1,124,011 -0.04(-0.34%)
Mar 15, 2005 10.41 10.49 10.38 10.43 1,454,185 +0.05(+0.49%)
Mar 14, 2005 10.31 10.38 10.27 10.38 1,856,526 +0.11(+1.03%)
Mar 11, 2005 10.36 10.44 10.26 10.28 1,471,080 -0.06(-0.56%)
Mar 10, 2005 10.29 10.38 10.25 10.33 1,096,479 +0.07(+0.72%)
Mar 09, 2005 10.36 10.37 10.23 10.26 1,739,099 -0.10(-0.99%)
Mar 08, 2005 10.36 10.48 10.30 10.36 1,760,582 +0.00(+0.00%)
Mar 07, 2005 10.18 10.39 10.18 10.36 1,528,438 +0.13(+1.28%)
Mar 04, 2005 10.26 10.29 10.20 10.23 1,287,325 +0.04(+0.38%)
Mar 03, 2005 10.26 10.26 10.13 10.19 1,285,656 -0.08(-0.78%)
Mar 02, 2005 10.21 10.29 10.07 10.27 794,462 +0.03(+0.28%)
Mar 01, 2005 10.13 10.27 10.13 10.24 1,181,786 +0.11(+1.07%)
Feb 28, 2005 10.04 10.18 10.01 10.14 1,025,563 +0.08(+0.79%)
Feb 25, 2005 9.940 10.08 9.902 10.06 1,348,020 +0.08(+0.77%)
Feb 24, 2005 9.956 9.998 9.861 9.979 1,108,368 +0.04(+0.42%)
Feb 23, 2005 9.924 10.02 9.845 9.937 914,810 +0.04(+0.45%)
Feb 22, 2005 9.963 10.04 9.893 9.893 2,347,929 -0.07(-0.71%)
Feb 18, 2005 9.940 10.00 9.883 9.963 1,612,702 +0.05(+0.48%)
Feb 17, 2005 9.829 10.02 9.809 9.915 3,148,440 +0.04(+0.36%)
Feb 16, 2005 9.733 9.883 9.701 9.880 2,065,727 +0.11(+1.08%)
Feb 15, 2005 9.765 9.861 9.752 9.774 2,425,936 -0.01(-0.07%)
Feb 14, 2005 9.701 9.803 9.685 9.781 2,929,228 +0.08(+0.82%)
Feb 11, 2005 9.771 9.777 9.653 9.701 3,714,722 -0.07(-0.72%)
Feb 10, 2005 9.873 9.877 9.624 9.771 4,524,202 -0.10(-1.00%)
Feb 09, 2005 9.909 10.20 9.845 9.870 7,572,526 -0.67(-6.34%)
Feb 08, 2005 10.52 10.59 10.52 10.54 1,177,823 +0.06(+0.61%)
Feb 07, 2005 10.57 10.57 10.43 10.47 1,690,292 -0.15(-1.41%)
Feb 04, 2005 10.60 10.70 10.56 10.62 1,344,683 -0.04(-0.36%)
Feb 03, 2005 10.64 10.69 10.60 10.66 938,379 -0.05(-0.51%)
Feb 02, 2005 10.58 10.76 10.58 10.72 1,096,896 +0.09(+0.84%)
Feb 01, 2005 10.57 10.63 10.53 10.63 1,342,180 +0.09(+0.85%)
Jan 31, 2005 10.54 10.55 10.42 10.54 1,359,075 -0.03(-0.24%)
Jan 28, 2005 10.52 10.57 10.49 10.56 733,558 +0.01(+0.09%)
Jan 27, 2005 10.54 10.57 10.51 10.55 874,763 +0.02(+0.21%)
Jan 26, 2005 10.47 10.56 10.45 10.53 846,814 +0.10(+0.95%)
Jan 25, 2005 10.47 10.54 10.42 10.43 599,444 -0.02(-0.18%)
Jan 24, 2005 10.43 10.52 10.34 10.45 609,247 +0.02(+0.21%)
Jan 21, 2005 10.39 10.50 10.31 10.43 904,172 +0.01(+0.06%)
Jan 20, 2005 10.40 10.49 10.36 10.42 666,188 -0.03(-0.28%)
Jan 19, 2005 10.47 10.53 10.43 10.45 806,559 -0.05(-0.52%)
Jan 18, 2005 10.28 10.51 10.23 10.51 1,336,549 +0.13(+1.29%)
Jan 14, 2005 10.43 10.45 10.34 10.37 702,898 -0.03(-0.25%)
Jan 13, 2005 10.38 10.51 10.35 10.40 872,469 +0.03(+0.25%)
Jan 12, 2005 10.50 10.53 10.30 10.37 1,917,222 -0.14(-1.34%)
Jan 11, 2005 10.50 10.58 10.47 10.51 729,178 -0.01(-0.12%)
Jan 10, 2005 10.44 10.56 10.37 10.53 1,001,368 +0.09(+0.83%)
Jan 07, 2005 10.50 10.53 10.43 10.44 592,770 -0.04(-0.37%)
Jan 06, 2005 10.47 10.51 10.42 10.48 1,149,665 -0.03(-0.24%)
Jan 05, 2005 10.55 10.57 10.48 10.50 1,238,936 -0.08(-0.75%)
Jan 04, 2005 10.64 10.69 10.55 10.58 1,757,453 -0.04(-0.33%)
Jan 03, 2005 10.76 10.76 10.60 10.62 1,712,818 -0.10(-0.95%)
Dec 31, 2004 10.69 10.77 10.66 10.72 548,135 -0.00(-0.03%)
Dec 30, 2004 10.74 10.77 10.64 10.72 387,949 +0.00(+0.00%)
Dec 29, 2004 10.71 10.75 10.66 10.72 565,238 +0.02(+0.18%)
Dec 28, 2004 10.53 10.70 10.53 10.70 752,956 +0.19(+1.82%)
Dec 27, 2004 10.55 10.57 10.45 10.51 533,326 -0.02(-0.18%)
Dec 23, 2004 10.47 10.57 10.44 10.53 469,502 +0.04(+0.40%)
Dec 22, 2004 10.42 10.54 10.36 10.49 622,388 +0.02(+0.18%)
Dec 21, 2004 10.35 10.52 10.31 10.47 672,237 +0.12(+1.21%)
Dec 20, 2004 10.35 10.39 10.20 10.35 990,940 +0.00(+0.03%)
Dec 17, 2004 10.41 10.46 10.30 10.34 943,802 -0.13(-1.28%)
Dec 16, 2004 10.64 10.64 10.36 10.48 2,053,213 -0.38(-3.53%)
Dec 15, 2004 10.74 10.86 10.69 10.86 941,716 +0.12(+1.10%)
Dec 14, 2004 10.64 10.77 10.56 10.74 786,745 +0.10(+0.96%)
Dec 13, 2004 10.77 10.82 10.53 10.64 936,710 -0.09(-0.83%)
Dec 10, 2004 10.66 10.75 10.47 10.73 719,375 +0.04(+0.42%)
Dec 09, 2004 10.77 10.77 10.64 10.69 1,301,091 -0.08(-0.71%)
Dec 08, 2004 10.53 10.82 10.47 10.76 1,925,982 +0.29(+2.78%)
Dec 07, 2004 10.35 10.63 10.31 10.47 1,893,444 +0.21(+2.09%)
Dec 06, 2004 10.15 10.30 10.07 10.26 837,220 +0.07(+0.72%)
Dec 03, 2004 10.15 10.20 10.10 10.18 611,959 -0.03(-0.31%)
Dec 02, 2004 10.24 10.24 10.15 10.22 967,579 +0.02(+0.19%)
Dec 01, 2004 10.07 10.23 10.07 10.20 846,397 +0.13(+1.30%)
Nov 30, 2004 10.05 10.07 9.924 10.07 1,721,578 -0.03(-0.25%)
Nov 29, 2004 10.21 10.30 10.03 10.09 1,456,062 -0.06(-0.63%)
Nov 26, 2004 10.07 10.20 10.07 10.15 224,009 +0.09(+0.89%)
Nov 24, 2004 10.12 10.13 10.04 10.07 788,205 -0.00(-0.03%)
Nov 23, 2004 10.01 10.09 9.956 10.07 1,039,329 +0.01(+0.06%)
Nov 22, 2004 10.13 10.14 10.02 10.06 754,207 +0.02(+0.16%)
Nov 19, 2004 10.14 10.17 9.976 10.05 712,075 -0.10(-0.95%)
Nov 18, 2004 10.23 10.26 10.12 10.14 788,622 -0.10(-0.97%)
Nov 17, 2004 9.800 10.36 9.800 10.24 2,409,459 +0.44(+4.54%)
Nov 16, 2004 9.873 9.873 9.761 9.797 1,185,749 -0.07(-0.75%)
Nov 15, 2004 9.924 9.940 9.832 9.870 1,604,776 -0.07(-0.74%)
Nov 12, 2004 9.963 9.969 9.870 9.944 867,463 -0.09(-0.92%)
Nov 11, 2004 9.988 10.05 9.944 10.04 431,958 +0.11(+1.09%)
Nov 10, 2004 10.01 10.03 9.880 9.928 839,306 -0.08(-0.77%)
Nov 09, 2004 10.02 10.05 9.960 10.00 596,316 -0.02(-0.16%)
Nov 08, 2004 10.02 10.07 9.969 10.02 843,477 -0.00(-0.03%)
Nov 05, 2004 9.988 10.11 9.905 10.02 1,422,690 +0.01(+0.06%)
Nov 04, 2004 9.972 10.08 9.877 10.02 1,259,376 +0.12(+1.26%)
Nov 03, 2004 9.765 9.909 9.685 9.893 796,548 +0.19(+1.98%)
Nov 02, 2004 9.813 9.873 9.662 9.701 1,060,187 -0.10(-1.04%)
Nov 01, 2004 9.877 9.877 9.698 9.803 760,673 -0.04(-0.42%)
Oct 29, 2004 9.765 9.870 9.685 9.845 671,820 +0.05(+0.49%)
Oct 28, 2004 9.595 9.979 9.595 9.797 858,703 +0.18(+1.83%)
Oct 27, 2004 9.566 9.662 9.445 9.621 495,365 +0.09(+0.91%)
Oct 26, 2004 9.503 9.586 9.423 9.535 685,377 +0.06(+0.64%)
Oct 25, 2004 9.458 9.563 9.410 9.474 439,050 +0.02(+0.17%)
Oct 22, 2004 9.541 9.592 9.458 9.458 448,227 -0.07(-0.70%)
Oct 21, 2004 9.429 9.582 9.403 9.525 542,295 +0.08(+0.85%)
Oct 20, 2004 9.253 9.515 9.253 9.445 706,860 +0.16(+1.69%)
Oct 19, 2004 9.429 9.499 9.272 9.288 295,550 -0.16(-1.72%)
Oct 18, 2004 9.295 9.522 9.253 9.451 718,749 +0.16(+1.68%)
Oct 15, 2004 9.317 9.394 9.295 9.295 1,166,143 +0.00(+0.03%)
Oct 14, 2004 9.429 9.429 9.256 9.292 1,581,416 -0.15(-1.62%)
Oct 13, 2004 9.592 9.637 9.445 9.445 951,936 -0.15(-1.57%)
Oct 12, 2004 9.637 9.669 9.570 9.595 1,463,779 -0.07(-0.76%)
Oct 11, 2004 9.669 9.672 9.576 9.669 1,383,478 -0.04(-0.43%)
Oct 08, 2004 9.678 9.761 9.653 9.710 1,049,549 +0.03(+0.26%)
Oct 07, 2004 9.605 9.691 9.589 9.685 1,835,460 +0.04(+0.40%)
Oct 06, 2004 9.566 9.685 9.531 9.646 2,236,133 +0.14(+1.48%)
Oct 05, 2004 9.515 9.570 9.448 9.506 795,713 +0.00(+0.03%)
Oct 04, 2004 9.490 9.531 9.429 9.503 1,120,465 +0.01(+0.10%)
Oct 01, 2004 9.493 9.551 9.429 9.493 1,343,223 -0.02(-0.20%)
Sep 30, 2004 9.269 9.621 9.266 9.512 2,057,384 +0.28(+3.05%)
Sep 29, 2004 9.240 9.295 9.125 9.231 1,517,175 -0.05(-0.52%)
Sep 28, 2004 9.250 9.365 9.231 9.279 650,754 +0.03(+0.35%)
Sep 27, 2004 9.173 9.279 9.125 9.247 631,356 +0.02(+0.21%)
Sep 24, 2004 9.157 9.237 9.135 9.228 388,783 +0.10(+1.12%)
Sep 23, 2004 9.125 9.148 9.065 9.125 651,171 -0.05(-0.52%)
Sep 22, 2004 9.292 9.292 9.154 9.173 616,965 -0.14(-1.54%)
Sep 21, 2004 9.228 9.324 9.202 9.317 804,265 +0.09(+0.97%)
Sep 20, 2004 9.154 9.269 9.148 9.228 940,256 +0.10(+1.05%)
Sep 17, 2004 9.093 9.298 9.030 9.132 1,365,123 +0.01(+0.07%)
Sep 16, 2004 8.998 9.135 8.998 9.125 797,799 +0.17(+1.89%)
Sep 15, 2004 8.966 8.998 8.892 8.956 1,409,341 -0.09(-0.99%)
Sep 14, 2004 9.269 9.272 8.991 9.046 1,972,285 -0.26(-2.78%)
Sep 13, 2004 9.269 9.317 9.205 9.304 1,145,702 +0.07(+0.73%)
Sep 10, 2004 9.202 9.301 9.132 9.237 712,492 +0.04(+0.38%)
Sep 09, 2004 9.205 9.288 9.109 9.202 869,549 +0.05(+0.59%)
Sep 08, 2004 9.253 9.320 9.084 9.148 1,116,502 -0.09(-0.97%)
Sep 07, 2004 9.388 9.397 9.228 9.237 794,253 -0.07(-0.76%)
Sep 03, 2004 9.256 9.308 9.180 9.308 907,301 +0.13(+1.43%)
Sep 02, 2004 9.093 9.196 9.001 9.177 357,080 +0.14(+1.56%)
Sep 01, 2004 8.950 9.061 8.918 9.036 661,600 +0.10(+1.15%)
Aug 31, 2004 9.010 9.046 8.902 8.934 1,686,329 -0.08(-0.85%)
Aug 30, 2004 9.014 9.074 8.934 9.010 431,541 +0.01(+0.14%)
Aug 27, 2004 9.007 9.061 8.946 8.998 635,945 +0.01(+0.07%)
Aug 26, 2004 9.106 9.157 8.991 8.991 611,959 -0.12(-1.26%)
Aug 25, 2004 9.103 9.106 9.036 9.106 505,586 +0.03(+0.28%)
Aug 24, 2004 9.061 9.106 9.007 9.081 674,323 +0.07(+0.74%)
Aug 23, 2004 9.023 9.129 8.966 9.014 1,002,203 -0.03(-0.28%)
Aug 20, 2004 8.873 9.039 8.870 9.039 722,086 +0.11(+1.25%)
Aug 19, 2004 8.950 8.988 8.851 8.927 1,115,042 -0.05(-0.60%)
Aug 18, 2004 8.822 9.020 8.767 8.982 773,396 +0.10(+1.08%)
Aug 17, 2004 8.876 8.927 8.825 8.886 1,341,346 -0.02(-0.22%)
Aug 16, 2004 8.793 8.911 8.758 8.905 890,824 +0.12(+1.31%)
Aug 13, 2004 8.758 8.825 8.726 8.790 592,770 +0.01(+0.07%)
Aug 12, 2004 8.790 8.841 8.703 8.783 636,571 -0.06(-0.69%)
Aug 11, 2004 8.742 8.851 8.707 8.844 867,672 +0.05(+0.58%)
Aug 10, 2004 8.758 8.822 8.703 8.793 632,399 +0.07(+0.84%)
Aug 09, 2004 8.633 8.726 8.518 8.720 1,342,597 +0.14(+1.64%)
Aug 06, 2004 8.598 8.668 8.470 8.579 1,658,380 -0.07(-0.85%)
Aug 05, 2004 8.790 8.822 8.646 8.652 890,824 -0.17(-1.96%)
Aug 04, 2004 8.870 8.911 8.739 8.825 1,593,930 -0.09(-1.04%)
Aug 03, 2004 9.109 9.125 8.918 8.918 1,709,064 -0.25(-2.69%)
Aug 02, 2004 9.093 9.205 9.001 9.164 1,244,150 +0.02(+0.24%)
Jul 30, 2004 9.084 9.244 8.994 9.141 976,757 +0.07(+0.81%)
Jul 29, 2004 9.157 9.157 8.934 9.068 853,489 -0.01(-0.11%)
Jul 28, 2004 9.030 9.148 8.870 9.077 1,813,768 -0.13(-1.46%)
Jul 27, 2004 9.288 9.288 9.135 9.212 850,152 -0.08(-0.83%)
Jul 26, 2004 9.221 9.288 9.183 9.288 804,265 +0.12(+1.25%)
Jul 23, 2004 9.247 9.269 9.173 9.173 528,320 -0.07(-0.76%)
Jul 22, 2004 9.301 9.349 9.244 9.244 767,556 -0.07(-0.76%)
Jul 21, 2004 9.372 9.464 9.314 9.314 1,497,569 -0.04(-0.38%)
Jul 20, 2004 9.247 9.394 9.189 9.349 1,661,717 +0.13(+1.39%)
Jul 19, 2004 9.199 9.263 9.151 9.221 770,059 +0.04(+0.42%)
Jul 16, 2004 9.301 9.301 9.183 9.183 748,367 -0.09(-0.93%)
Jul 15, 2004 9.253 9.333 9.205 9.269 1,213,907 +0.00(+0.00%)
Jul 14, 2004 9.253 9.301 9.199 9.269 762,341 -0.02(-0.17%)
Jul 13, 2004 9.285 9.317 9.237 9.285 1,009,086 +0.01(+0.07%)
Jul 12, 2004 9.189 9.285 9.161 9.279 717,289 +0.08(+0.83%)
Jul 09, 2004 9.253 9.304 9.148 9.202 474,091 -0.01(-0.07%)
Jul 08, 2004 9.237 9.279 9.157 9.209 764,636 -0.07(-0.72%)
Jul 07, 2004 9.237 9.317 9.199 9.276 970,291 +0.03(+0.35%)
Jul 06, 2004 9.301 9.362 9.244 9.244 1,144,660 -0.01(-0.10%)
Jul 02, 2004 9.324 9.352 9.205 9.253 854,323 -0.06(-0.69%)
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.