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

Republic Services (NY: RSG )

188.16 +0.46 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
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%)
Nov 01, 2002 6.562 6.792 6.562 6.770 1,100,025 +0.19(+2.92%)
Oct 31, 2002 6.600 6.744 6.520 6.578 1,486,723 -0.01(-0.10%)
Oct 30, 2002 6.600 6.805 6.568 6.584 2,359,401 -0.03(-0.48%)
Oct 29, 2002 6.552 6.744 6.543 6.616 2,411,545 +0.29(+4.55%)
Oct 28, 2002 6.297 6.450 6.262 6.329 1,415,390 +0.02(+0.25%)
Oct 25, 2002 6.265 6.316 6.140 6.313 1,636,062 +0.03(+0.51%)
Oct 24, 2002 6.233 6.329 6.137 6.281 1,519,260 +0.07(+1.08%)
Oct 23, 2002 6.201 6.233 6.038 6.214 1,175,529 -0.02(-0.26%)
Oct 22, 2002 6.265 6.294 6.185 6.230 1,217,452 -0.05(-0.81%)
Oct 21, 2002 6.265 6.313 6.185 6.281 22,359,248 -0.00(-0.05%)
Oct 18, 2002 6.230 6.335 6.204 6.284 1,968,948 +0.05(+0.87%)
Oct 17, 2002 6.281 6.329 6.185 6.230 1,105,239 +0.03(+0.41%)
Oct 16, 2002 6.297 6.325 6.137 6.204 718,958 -0.19(-3.00%)
Oct 15, 2002 6.361 6.428 6.274 6.396 1,404,544 +0.09(+1.42%)
Oct 14, 2002 6.287 6.319 6.236 6.306 738,772 +0.01(+0.15%)
Oct 11, 2002 6.393 6.393 6.284 6.297 1,389,110 +0.02(+0.31%)
Oct 10, 2002 6.102 6.383 6.092 6.277 1,069,990 +0.16(+2.61%)
Oct 09, 2002 6.105 6.233 6.105 6.118 1,978,751 -0.06(-1.03%)
Oct 08, 2002 6.041 6.281 6.041 6.182 1,522,389 +0.18(+2.93%)
Oct 07, 2002 6.105 6.108 5.996 6.006 874,972 -0.14(-2.34%)
Oct 04, 2002 6.441 6.457 6.118 6.150 952,353 -0.24(-3.70%)
Oct 03, 2002 6.277 6.501 6.265 6.386 3,661,327 +0.11(+1.73%)
Oct 02, 2002 6.313 6.434 6.252 6.277 1,948,925 -0.08(-1.21%)
Oct 01, 2002 6.057 6.383 6.057 6.354 6,695,260 +0.35(+5.74%)
Sep 30, 2002 5.993 6.105 5.942 6.009 8,217,858 -0.03(-0.42%)
Sep 27, 2002 6.089 6.230 5.977 6.035 798,633 -0.08(-1.26%)
Sep 26, 2002 6.130 6.198 5.983 6.111 486,814 -0.02(-0.31%)
Sep 25, 2002 5.993 6.169 5.983 6.130 761,090 +0.17(+2.90%)
Sep 24, 2002 6.070 6.083 5.945 5.958 858,495 -0.11(-1.84%)
Sep 23, 2002 6.076 6.137 6.022 6.070 598,819 -0.00(-0.05%)
Sep 20, 2002 6.073 6.121 6.019 6.073 1,374,926 +0.02(+0.32%)
Sep 19, 2002 6.073 6.201 6.015 6.054 920,650 -0.09(-1.46%)
Sep 18, 2002 6.169 6.201 6.137 6.143 55,397,540 -0.07(-1.13%)
Sep 17, 2002 6.281 6.345 6.172 6.214 706,860 -0.02(-0.36%)
Sep 16, 2002 6.153 6.249 6.099 6.236 497,868 +0.08(+1.35%)
Sep 13, 2002 6.159 6.255 6.137 6.153 953,396 -0.02(-0.26%)
Sep 12, 2002 6.345 6.377 6.118 6.169 1,635,228 -0.21(-3.26%)
Sep 11, 2002 6.377 6.415 6.351 6.377 1,994,186 -0.04(-0.70%)
Sep 10, 2002 6.409 6.472 6.335 6.421 587,138 +0.04(+0.65%)
Sep 09, 2002 6.345 6.425 6.265 6.380 567,949 +0.04(+0.55%)
Sep 06, 2002 6.265 6.377 6.220 6.345 618,216 +0.14(+2.27%)
Sep 05, 2002 6.425 6.549 6.111 6.204 1,733,258 -0.23(-3.58%)
Sep 04, 2002 6.348 6.434 6.233 6.434 939,630 +0.09(+1.46%)
Sep 03, 2002 6.504 6.504 6.281 6.341 961,948 -0.24(-3.69%)
Aug 30, 2002 6.552 6.658 6.552 6.584 665,563 +0.00(+0.00%)
Aug 29, 2002 6.409 6.607 6.185 6.584 624,890 +0.13(+1.98%)
Aug 28, 2002 6.552 6.578 6.364 6.457 876,432 -0.13(-1.94%)
Aug 27, 2002 6.661 6.696 6.520 6.584 820,534 -0.07(-1.06%)
Aug 26, 2002 6.543 6.677 6.329 6.655 1,038,703 +0.12(+1.81%)
Aug 23, 2002 6.703 6.703 6.495 6.536 798,633 -0.17(-2.48%)
Aug 22, 2002 6.706 6.760 6.680 6.703 976,965 -0.00(-0.05%)
Aug 21, 2002 6.680 6.757 6.645 6.706 1,122,133 +0.07(+1.01%)
Aug 20, 2002 6.620 6.712 6.591 6.639 1,232,261 +0.04(+0.58%)
Aug 16, 2002 6.642 6.671 6.517 6.600 836,594 -0.04(-0.63%)
Aug 15, 2002 6.472 6.696 6.472 6.642 1,461,277 +0.18(+2.72%)
Aug 14, 2002 6.457 6.520 6.309 6.466 1,559,307 +0.02(+0.35%)
Aug 13, 2002 6.460 6.568 6.405 6.444 1,433,536 -0.02(-0.35%)
Aug 12, 2002 6.543 6.584 6.389 6.466 832,631 +0.28(+4.55%)
Aug 07, 2002 6.073 6.249 6.070 6.185 911,264 +0.13(+2.11%)
Aug 06, 2002 5.913 6.146 5.888 6.057 905,633 +0.21(+3.66%)
Aug 05, 2002 6.022 6.111 5.792 5.843 832,423 -0.18(-2.97%)
Aug 02, 2002 6.073 6.105 5.951 6.022 1,976,874 +0.08(+1.40%)
Aug 01, 2002 5.689 6.137 5.673 5.939 1,943,711 +0.31(+5.57%)
Jul 31, 2002 5.625 5.769 5.530 5.625 933,373 +0.00(+0.00%)
Jul 30, 2002 5.568 5.683 5.437 5.625 1,024,312 -0.02(-0.40%)
Jul 29, 2002 5.402 5.654 5.402 5.648 1,803,340 +0.21(+3.88%)
Jul 26, 2002 5.434 5.482 5.402 5.437 1,525,935 +0.00(+0.00%)
Jul 25, 2002 5.418 5.622 5.392 5.437 2,053,630 -0.05(-0.99%)
Jul 24, 2002 5.290 5.514 5.197 5.491 1,402,876 +0.17(+3.12%)
Jul 23, 2002 5.530 5.590 5.277 5.325 971,751 -0.25(-4.53%)
Jul 22, 2002 5.753 5.865 5.482 5.578 1,270,430 -0.24(-4.12%)
Jul 19, 2002 5.916 6.022 5.750 5.817 1,498,194 -0.30(-4.91%)
Jul 17, 2002 5.977 6.265 5.977 6.118 2,657,455 +0.29(+5.05%)
Jul 12, 2002 5.868 6.015 5.798 5.824 811,565 -0.04(-0.76%)
Jul 11, 2002 6.009 6.025 5.689 5.868 1,437,290 -0.17(-2.86%)
Jul 10, 2002 6.105 6.134 6.015 6.041 996,571 -0.09(-1.46%)
Jul 09, 2002 6.169 6.169 6.130 6.130 1,354,903 -0.04(-0.62%)
Jul 08, 2002 6.313 6.265 6.178 6.169 1,337,800 -0.14(-2.28%)
Jul 05, 2002 6.105 6.329 6.095 6.313 477,219 +0.24(+3.95%)
Jul 04, 2002 6.057 6.198 6.057 6.073 1,139,028 +0.00(+0.00%)
Jul 03, 2002 6.057 6.198 6.057 6.073 1,124,219 +0.01(+0.16%)
Jul 02, 2002 6.159 6.169 5.939 6.063 1,562,435 -0.10(-1.56%)
Jul 01, 2002 6.089 6.329 6.089 6.159 2,316,017 +0.06(+1.05%)
Jun 28, 2002 6.169 6.504 5.990 6.095 1,944,336 -0.05(-0.83%)
Jun 27, 2002 6.223 6.418 6.041 6.146 1,693,421 -0.04(-0.72%)
Jun 26, 2002 6.073 6.345 6.022 6.191 1,393,490 -0.14(-2.17%)
Jun 25, 2002 6.472 6.472 6.329 6.329 633,651 -0.22(-3.41%)
Jun 21, 2002 6.472 6.667 6.472 6.552 1,495,483 +0.00(+0.00%)
Jun 20, 2002 6.636 6.651 6.540 6.552 1,453,351 -0.08(-1.25%)
Jun 19, 2002 6.751 6.840 6.616 6.636 692,886 -0.12(-1.70%)
Jun 18, 2002 6.776 6.869 6.655 6.751 674,531 -0.01(-0.14%)
Jun 17, 2002 6.632 6.760 6.613 6.760 795,922 +0.16(+2.42%)
Jun 14, 2002 6.683 6.725 6.425 6.600 1,772,679 -0.29(-4.26%)
Jun 12, 2002 6.776 6.904 6.658 6.894 2,690,618 +0.13(+1.99%)
Jun 11, 2002 6.853 6.958 6.725 6.760 1,111,913 -0.08(-1.12%)
Jun 10, 2002 6.789 6.894 6.776 6.837 1,032,029 +0.01(+0.14%)
Jun 07, 2002 6.664 6.827 6.546 6.827 1,154,671 +0.08(+1.23%)
Jun 06, 2002 6.712 6.834 6.687 6.744 822,202 +0.04(+0.57%)
Jun 05, 2002 6.600 6.706 6.552 6.706 1,560,141 -0.01(-0.19%)
May 31, 2002 6.776 6.850 6.693 6.719 1,046,838 -0.04(-0.61%)
May 28, 2002 6.632 6.760 6.600 6.760 2,187,535 +0.24(+3.68%)
May 27, 2002 6.613 6.626 6.482 6.520 537,080 +0.00(+0.00%)
May 24, 2002 6.613 6.626 6.482 6.520 496,617 -0.12(-1.88%)
May 23, 2002 6.425 6.664 6.409 6.645 788,205 +0.24(+3.74%)
May 22, 2002 6.616 6.616 6.354 6.405 1,507,789 -0.19(-2.81%)
May 21, 2002 6.648 6.667 6.584 6.591 1,368,252 -0.04(-0.63%)
May 20, 2002 6.664 6.664 6.559 6.632 1,358,449 -0.03(-0.48%)
May 17, 2002 6.600 6.664 6.488 6.664 1,914,719 +0.09(+1.36%)
May 16, 2002 6.696 6.789 6.552 6.575 2,739,008 -0.10(-1.53%)
May 15, 2002 6.572 6.712 6.568 6.677 1,026,189 +0.08(+1.16%)
May 14, 2002 6.552 6.639 6.453 6.600 1,781,231 +0.11(+1.62%)
May 13, 2002 6.437 6.540 6.393 6.495 809,479 +0.06(+0.89%)
May 10, 2002 6.290 6.520 6.281 6.437 1,026,189 +0.15(+2.34%)
May 09, 2002 6.246 6.409 6.246 6.290 618,007 -0.04(-0.56%)
May 08, 2002 6.233 6.329 6.108 6.325 719,375 +0.12(+1.90%)
May 07, 2002 6.153 6.226 6.076 6.207 454,485 +0.02(+0.26%)
May 06, 2002 6.249 6.309 6.175 6.191 723,338 -0.04(-0.67%)
May 03, 2002 6.233 6.258 6.201 6.233 962,782 +0.00(+0.00%)
May 02, 2002 6.217 6.313 6.198 6.233 743,570 +0.03(+0.52%)
May 01, 2002 6.297 6.297 6.182 6.201 1,329,874 -0.13(-2.02%)
Apr 30, 2002 6.105 6.425 6.057 6.329 2,483,712 +0.32(+5.32%)
Apr 29, 2002 6.073 6.092 5.977 6.009 316,825 -0.06(-1.05%)
Apr 26, 2002 6.057 6.156 6.041 6.073 425,076 +0.01(+0.11%)
Apr 25, 2002 6.083 6.086 6.009 6.067 1,401,833 -0.02(-0.26%)
Apr 24, 2002 6.143 6.169 6.063 6.083 1,029,943 -0.04(-0.73%)
Apr 23, 2002 6.105 6.137 6.038 6.127 1,319,445 +0.02(+0.37%)
Apr 22, 2002 6.089 6.150 6.073 6.105 642,202 +0.00(+0.00%)
Apr 19, 2002 6.105 6.118 6.041 6.105 1,123,802 +0.04(+0.63%)
Apr 18, 2002 6.137 6.153 6.031 6.067 945,888 -0.04(-0.73%)
Apr 17, 2002 6.198 6.198 6.108 6.111 1,027,649 -0.09(-1.39%)
Apr 16, 2002 6.182 6.345 6.182 6.198 623,639 +0.02(+0.26%)
Apr 15, 2002 6.169 6.265 6.159 6.182 1,460,025 +0.04(+0.73%)
Apr 12, 2002 6.130 6.146 6.099 6.137 999,491 +0.01(+0.10%)
Apr 11, 2002 6.201 6.290 6.124 6.130 41,715 -0.03(-0.52%)
Apr 10, 2002 5.993 6.188 5.993 6.162 704,149 +0.15(+2.44%)
Apr 09, 2002 6.169 6.172 6.015 6.015 487,022 -0.16(-2.59%)
Apr 08, 2002 6.025 6.220 5.977 6.175 513,511 +0.13(+2.22%)
Apr 05, 2002 6.025 6.137 5.990 6.041 947,556 +0.02(+0.32%)
Apr 04, 2002 6.073 6.217 6.019 6.022 1,559,307 -0.07(-1.21%)
Apr 03, 2002 6.041 6.127 5.996 6.095 708,529 +0.02(+0.37%)
Apr 02, 2002 6.073 6.095 5.945 6.073 641,994 -0.03(-0.52%)
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.