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

Republic Services (NY: RSG )

187.33 -1.23 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Dec 31, 2021 133.75 135.80 133.75 135.18 461,988 +1.29(+0.96%)
Dec 30, 2021 135.27 135.28 133.77 133.90 324,543 -0.80(-0.60%)
Dec 29, 2021 133.63 134.85 133.33 134.70 400,021 +0.96(+0.72%)
Dec 28, 2021 132.54 133.84 132.54 133.74 308,865 +1.10(+0.83%)
Dec 27, 2021 131.42 132.77 131.27 132.64 464,790 +1.80(+1.37%)
Dec 23, 2021 130.05 131.49 129.70 130.84 563,576 +1.31(+1.01%)
Dec 22, 2021 129.05 129.86 128.42 129.54 494,756 +0.67(+0.52%)
Dec 21, 2021 129.95 130.39 128.08 128.87 917,890 -0.33(-0.25%)
Dec 20, 2021 129.57 129.85 127.41 129.20 1,442,197 -1.22(-0.93%)
Dec 17, 2021 134.19 134.25 130.34 130.42 2,041,780 -3.97(-2.95%)
Dec 16, 2021 132.83 135.09 132.48 134.39 1,137,525 +1.87(+1.41%)
Dec 15, 2021 131.35 132.72 130.83 132.51 1,165,711 +1.62(+1.24%)
Dec 14, 2021 131.11 131.79 130.00 130.89 1,098,288 -0.67(-0.51%)
Dec 13, 2021 131.32 132.31 130.58 131.56 861,525 +0.65(+0.50%)
Dec 10, 2021 130.59 131.78 130.02 130.91 936,520 +0.96(+0.74%)
Dec 09, 2021 130.59 131.18 129.40 129.95 854,328 -0.74(-0.57%)
Dec 08, 2021 130.96 131.46 129.50 130.70 831,686 -0.32(-0.24%)
Dec 07, 2021 131.59 133.01 130.38 131.01 1,057,248 +0.32(+0.24%)
Dec 06, 2021 131.98 132.58 130.12 130.70 889,635 -0.12(-0.10%)
Dec 03, 2021 132.30 132.41 129.61 130.82 613,005 -0.60(-0.46%)
Dec 02, 2021 128.02 132.28 127.92 131.42 1,314,808 +3.95(+3.10%)
Dec 01, 2021 128.99 131.31 127.42 127.47 1,528,945 -0.32(-0.25%)
Nov 30, 2021 132.38 133.05 126.91 127.79 2,448,512 -5.77(-4.32%)
Nov 29, 2021 131.43 134.30 131.25 133.56 910,016 +3.10(+2.38%)
Nov 26, 2021 132.26 133.25 130.15 130.46 699,332 -3.26(-2.44%)
Nov 24, 2021 132.69 133.87 132.39 133.71 713,066 +0.49(+0.37%)
Nov 23, 2021 132.04 133.33 131.81 133.22 749,314 +0.88(+0.66%)
Nov 22, 2021 132.32 132.95 131.46 132.34 943,488 +0.50(+0.38%)
Nov 19, 2021 133.24 133.42 131.03 131.84 1,112,698 -0.96(-0.72%)
Nov 18, 2021 132.75 132.83 132.51 132.79 691,677 -0.01(-0.01%)
Nov 17, 2021 131.95 133.04 131.71 132.80 652,924 +1.00(+0.75%)
Nov 16, 2021 130.95 132.04 130.63 131.81 814,796 +1.12(+0.86%)
Nov 15, 2021 130.38 130.85 130.26 130.69 524,901 -0.02(-0.01%)
Nov 12, 2021 129.59 131.31 129.04 130.71 981,201 +1.61(+1.25%)
Nov 11, 2021 129.81 130.10 128.92 129.09 564,970 -0.80(-0.62%)
Nov 10, 2021 128.40 129.99 129.90 650,093 +1.26(+0.98%)
Nov 09, 2021 128.58 128.90 128.09 128.64 562,960 +0.06(+0.05%)
Nov 08, 2021 128.74 129.31 127.58 128.58 792,109 +0.31(+0.24%)
Nov 05, 2021 129.47 129.60 128.16 128.27 1,059,515 -0.75(-0.58%)
Nov 04, 2021 127.80 129.18 127.56 129.03 690,379 +1.09(+0.85%)
Nov 03, 2021 129.42 130.51 127.58 127.93 1,140,884 -1.73(-1.33%)
Nov 02, 2021 128.50 130.84 128.15 129.66 1,323,943 +1.50(+1.17%)
Nov 01, 2021 130.61 129.63 127.94 128.16 1,791,078 -1.88(-1.45%)
Oct 29, 2021 135.59 141.04 127.90 130.05 2,762,276 +4.51(+3.59%)
Oct 28, 2021 125.30 125.95 124.38 125.54 1,632,213 +0.77(+0.62%)
Oct 27, 2021 126.05 126.25 124.73 124.76 966,295 -1.25(-0.99%)
Oct 26, 2021 126.04 126.54 126.01 1,905,473 -0.81(-0.64%)
Oct 25, 2021 128.76 128.76 126.50 126.82 700,137 -1.94(-1.51%)
Oct 22, 2021 127.03 128.87 126.80 128.76 706,839 +1.91(+1.51%)
Oct 21, 2021 126.29 126.98 124.78 126.85 1,147,388 +1.73(+1.38%)
Oct 20, 2021 124.04 125.42 123.85 125.12 602,214 +1.06(+0.86%)
Oct 19, 2021 123.37 124.10 122.73 124.06 702,263 +0.99(+0.80%)
Oct 18, 2021 123.39 123.68 122.62 123.07 761,249 -0.34(-0.27%)
Oct 15, 2021 125.12 125.24 123.35 123.41 1,039,008 -0.89(-0.71%)
Oct 14, 2021 123.18 124.37 122.73 124.30 1,035,518 +2.03(+1.66%)
Oct 13, 2021 122.30 122.72 120.62 122.27 885,565 +0.32(+0.26%)
Oct 12, 2021 122.58 123.29 121.72 121.95 988,761 +0.08(+0.06%)
Oct 11, 2021 121.28 122.84 120.79 121.88 1,078,267 +0.48(+0.40%)
Oct 08, 2021 120.66 121.78 120.01 121.39 679,934 +0.57(+0.47%)
Oct 07, 2021 120.01 121.68 119.78 120.82 977,104 +1.49(+1.25%)
Oct 06, 2021 116.57 119.39 116.44 119.33 1,356,044 +2.05(+1.75%)
Oct 05, 2021 116.21 117.71 115.36 117.29 767,389 +1.33(+1.15%)
Oct 04, 2021 116.29 117.39 115.00 115.95 898,558 -0.69(-0.60%)
Oct 01, 2021 116.62 117.28 114.36 116.65 981,075 +0.65(+0.56%)
Sep 30, 2021 118.30 118.56 116.05 116.00 1,740,827 -1.90(-1.61%)
Sep 29, 2021 116.58 118.20 116.58 117.90 1,159,378 +1.56(+1.34%)
Sep 28, 2021 117.50 117.89 115.84 116.34 1,053,064 -1.87(-1.58%)
Sep 27, 2021 120.06 120.06 117.76 118.21 1,379,968 -1.92(-1.60%)
Sep 24, 2021 119.85 120.70 119.66 120.14 903,606 +0.22(+0.18%)
Sep 23, 2021 120.34 121.03 119.69 119.92 879,907 +0.09(+0.07%)
Sep 22, 2021 119.73 120.34 119.08 119.83 744,892 +0.93(+0.78%)
Sep 21, 2021 119.60 120.45 118.90 118.90 950,959 -0.03(-0.02%)
Sep 20, 2021 117.87 119.42 117.80 118.92 1,877,955 +0.11(+0.09%)
Sep 17, 2021 118.57 119.22 118.12 118.82 2,826,004 -0.59(-0.49%)
Sep 16, 2021 120.65 120.95 119.35 119.41 1,053,146 -1.18(-0.98%)
Sep 15, 2021 120.20 121.52 119.99 120.59 904,893 +0.32(+0.26%)
Sep 14, 2021 120.43 121.24 120.03 120.27 1,003,727 +0.12(+0.10%)
Sep 13, 2021 120.25 121.43 119.48 120.16 1,255,295 +0.57(+0.47%)
Sep 10, 2021 119.58 120.23 119.11 119.59 958,185 +0.24(+0.20%)
Sep 09, 2021 119.90 120.19 119.17 119.35 976,311 -0.61(-0.51%)
Sep 08, 2021 118.62 120.41 118.39 119.95 1,141,185 +1.23(+1.04%)
Sep 07, 2021 120.55 120.55 118.63 118.72 1,343,715 -2.05(-1.70%)
Sep 03, 2021 121.28 121.34 120.58 120.77 941,293 -0.61(-0.50%)
Sep 02, 2021 120.60 121.40 120.07 121.38 820,739 +1.23(+1.03%)
Sep 01, 2021 118.90 120.27 118.42 120.15 753,919 +0.66(+0.56%)
Aug 31, 2021 119.48 120.23 118.93 119.48 1,371,029 -0.13(-0.11%)
Aug 30, 2021 119.17 119.91 118.77 119.62 744,161 +0.68(+0.58%)
Aug 27, 2021 118.90 119.39 118.64 118.93 1,170,725 +0.48(+0.41%)
Aug 26, 2021 118.16 118.57 117.77 118.45 821,150 +0.39(+0.33%)
Aug 25, 2021 117.99 118.21 117.69 118.07 1,050,618 +0.21(+0.18%)
Aug 24, 2021 117.65 117.93 117.03 117.86 890,662 +0.83(+0.71%)
Aug 23, 2021 117.87 118.01 116.89 117.03 749,838 -0.50(-0.43%)
Aug 20, 2021 116.47 117.74 116.05 117.53 1,231,072 +0.94(+0.81%)
Aug 19, 2021 114.37 116.93 114.12 116.59 889,326 +1.67(+1.45%)
Aug 18, 2021 116.40 116.71 114.81 114.92 1,037,323 -1.94(-1.66%)
Aug 17, 2021 117.05 117.35 116.19 116.86 666,222 -0.30(-0.25%)
Aug 16, 2021 115.90 117.19 115.45 117.16 743,951 +1.11(+0.95%)
Aug 13, 2021 115.98 116.26 115.56 116.06 538,291 +0.46(+0.40%)
Aug 12, 2021 115.15 115.92 115.15 115.59 1,295,219 +0.40(+0.35%)
Aug 11, 2021 113.27 115.26 113.20 115.19 1,011,661 +2.15(+1.90%)
Aug 10, 2021 113.35 114.03 112.85 113.04 775,166 -0.37(-0.32%)
Aug 09, 2021 114.06 114.21 113.25 113.41 801,596 -0.47(-0.41%)
Aug 06, 2021 113.71 115.00 113.47 113.88 865,067 +0.08(+0.07%)
Aug 05, 2021 115.04 115.39 113.32 113.80 1,133,384 -0.89(-0.78%)
Aug 04, 2021 115.07 116.02 114.31 114.70 1,028,887 -0.56(-0.48%)
Aug 03, 2021 113.77 115.63 113.37 115.26 1,632,172 +1.68(+1.47%)
Aug 02, 2021 114.31 114.46 112.67 113.58 1,095,489 -0.35(-0.30%)
Jul 30, 2021 111.04 114.12 111.04 113.93 2,091,362 +2.77(+2.49%)
Jul 29, 2021 111.57 112.06 111.16 111.16 964,813 +0.12(+0.11%)
Jul 28, 2021 111.45 111.72 110.74 111.03 812,529 -0.73(-0.65%)
Jul 27, 2021 111.47 112.94 111.23 111.76 920,874 +0.28(+0.25%)
Jul 26, 2021 111.70 111.99 111.15 111.48 1,165,713 -0.35(-0.31%)
Jul 23, 2021 110.80 111.95 110.72 111.83 501,385 +1.12(+1.01%)
Jul 22, 2021 110.67 111.02 109.99 110.71 656,356 +0.14(+0.12%)
Jul 21, 2021 111.24 111.26 110.50 110.58 882,153 -0.21(-0.19%)
Jul 20, 2021 109.73 111.84 109.71 110.79 1,102,138 +1.32(+1.20%)
Jul 19, 2021 110.20 110.31 108.40 109.47 1,140,476 -1.45(-1.31%)
Jul 16, 2021 110.64 111.86 110.34 110.93 994,618 +0.68(+0.62%)
Jul 15, 2021 109.14 110.51 109.03 110.24 1,137,065 +0.65(+0.60%)
Jul 14, 2021 108.43 109.63 108.36 109.59 980,724 +1.19(+1.10%)
Jul 13, 2021 110.42 110.60 108.28 108.39 1,246,873 -0.04(-0.04%)
Jul 12, 2021 108.49 108.59 108.09 108.43 773,821 -0.02(-0.02%)
Jul 09, 2021 108.62 108.88 107.94 108.45 794,706 +0.26(+0.24%)
Jul 08, 2021 108.70 109.31 107.88 108.19 1,134,507 -1.54(-1.40%)
Jul 07, 2021 107.99 109.83 107.76 109.73 1,634,925 +1.71(+1.59%)
Jul 06, 2021 107.37 108.10 106.78 108.02 1,660,569 +0.78(+0.73%)
Jul 02, 2021 106.52 107.82 106.26 107.24 1,400,699 +0.77(+0.72%)
Jul 01, 2021 106.58 106.80 105.95 106.47 1,142,851 +0.58(+0.55%)
Jun 30, 2021 105.30 106.10 104.98 105.89 2,099,383 +0.73(+0.69%)
Jun 29, 2021 104.43 105.48 104.17 105.17 1,680,494 +0.86(+0.83%)
Jun 28, 2021 104.17 104.47 103.65 104.30 1,597,771 -0.02(-0.02%)
Jun 25, 2021 103.92 104.43 103.66 104.32 1,169,311 +0.45(+0.43%)
Jun 24, 2021 103.77 104.35 103.28 103.87 904,065 +0.46(+0.44%)
Jun 23, 2021 104.30 104.38 103.36 103.41 840,611 -0.88(-0.85%)
Jun 22, 2021 103.89 104.64 103.64 104.29 743,374 +0.33(+0.31%)
Jun 21, 2021 102.86 104.07 102.62 103.97 1,211,544 +1.83(+1.79%)
Jun 18, 2021 103.20 103.43 102.08 102.14 2,226,011 -2.01(-1.93%)
Jun 17, 2021 104.92 104.92 103.48 104.15 1,119,150 -0.56(-0.53%)
Jun 16, 2021 106.31 106.31 104.54 104.70 1,351,025 -1.36(-1.28%)
Jun 15, 2021 105.15 106.09 104.54 106.07 1,050,116 +0.94(+0.89%)
Jun 14, 2021 105.17 105.25 104.63 105.13 801,390 +0.07(+0.06%)
Jun 11, 2021 104.75 105.12 104.47 105.06 797,257 +0.45(+0.43%)
Jun 10, 2021 105.12 105.35 104.56 104.61 666,880 -0.12(-0.12%)
Jun 09, 2021 104.45 105.00 104.28 104.73 904,824 +0.21(+0.20%)
Jun 08, 2021 104.36 104.90 103.91 104.52 1,174,785 +0.43(+0.41%)
Jun 07, 2021 104.99 105.08 103.61 104.09 1,142,295 -0.64(-0.61%)
Jun 04, 2021 104.68 104.91 103.95 104.73 903,436 +0.33(+0.31%)
Jun 03, 2021 104.47 104.63 103.82 104.41 694,979 -0.07(-0.06%)
Jun 02, 2021 104.16 104.50 103.60 104.47 1,180,902 +0.56(+0.54%)
Jun 01, 2021 105.23 105.31 103.80 103.91 1,130,754 -0.78(-0.74%)
May 28, 2021 105.26 105.39 104.44 104.69 909,567 +0.17(+0.16%)
May 27, 2021 103.88 104.59 103.02 104.51 2,674,530 +1.00(+0.96%)
May 26, 2021 103.64 104.24 103.24 103.52 1,264,205 -0.64(-0.62%)
May 25, 2021 104.70 105.08 103.96 104.16 1,471,440 -0.73(-0.70%)
May 24, 2021 105.56 105.75 104.74 104.89 949,877 -0.11(-0.10%)
May 21, 2021 105.12 105.93 104.45 104.99 1,291,106 +0.07(+0.06%)
May 20, 2021 103.98 105.28 103.27 104.92 1,380,455 +1.19(+1.15%)
May 19, 2021 104.44 104.60 102.72 103.74 1,284,321 -0.99(-0.94%)
May 18, 2021 105.32 105.59 104.64 104.72 1,028,693 -0.78(-0.74%)
May 17, 2021 106.41 106.98 105.02 105.50 1,350,360 -1.03(-0.96%)
May 14, 2021 106.10 106.99 105.70 106.53 950,049 +0.80(+0.76%)
May 13, 2021 103.78 106.14 103.42 105.72 771,100 +2.31(+2.23%)
May 12, 2021 105.16 105.51 103.40 103.41 1,332,689 -1.97(-1.87%)
May 11, 2021 107.33 107.60 104.70 105.38 1,764,893 -2.06(-1.92%)
May 10, 2021 106.85 108.62 106.60 107.44 1,165,763 +1.12(+1.06%)
May 07, 2021 106.07 106.62 105.67 106.31 1,197,822 +0.11(+0.10%)
May 06, 2021 105.47 107.51 105.40 106.21 1,602,591 +1.35(+1.29%)
May 05, 2021 104.24 105.06 103.75 104.86 1,593,723 +0.63(+0.61%)
May 04, 2021 103.15 104.47 103.15 104.22 1,319,150 +0.68(+0.66%)
May 03, 2021 102.42 104.03 102.18 103.54 1,016,178 +1.62(+1.59%)
Apr 30, 2021 101.79 102.14 101.42 101.92 1,100,192 +0.21(+0.21%)
Apr 29, 2021 100.87 101.74 100.47 101.71 784,717 +1.35(+1.35%)
Apr 28, 2021 101.03 101.03 100.16 100.36 663,500 -0.22(-0.22%)
Apr 27, 2021 100.34 100.92 99.72 100.58 986,848 +0.26(+0.26%)
Apr 26, 2021 101.99 101.99 100.28 100.32 1,085,485 -1.69(-1.65%)
Apr 23, 2021 101.34 102.26 100.72 102.01 988,494 +0.75(+0.74%)
Apr 22, 2021 101.44 101.96 100.85 101.26 994,150 -0.27(-0.26%)
Apr 21, 2021 101.16 101.82 100.68 101.53 771,305 +0.84(+0.84%)
Apr 20, 2021 100.37 101.44 100.37 100.69 949,611 +0.33(+0.32%)
Apr 19, 2021 99.84 100.51 99.30 100.36 1,178,965 +0.34(+0.34%)
Apr 16, 2021 100.41 100.85 99.86 100.03 1,166,418 +0.11(+0.11%)
Apr 15, 2021 99.31 100.25 99.26 99.92 843,198 +0.72(+0.72%)
Apr 14, 2021 99.24 99.52 98.94 99.20 810,318 -0.16(-0.16%)
Apr 13, 2021 98.40 99.83 98.29 99.36 1,331,566 +0.33(+0.33%)
Apr 12, 2021 99.67 100.03 98.54 99.04 1,137,532 -0.25(-0.25%)
Apr 09, 2021 98.25 99.37 98.12 99.29 967,739 +1.15(+1.17%)
Apr 08, 2021 97.94 98.25 97.64 98.14 1,020,204 -0.03(-0.03%)
Apr 07, 2021 98.26 98.93 97.88 98.17 1,025,978 +0.77(+0.79%)
Apr 06, 2021 97.01 97.94 96.54 97.40 861,947 +0.51(+0.52%)
Apr 05, 2021 96.36 97.23 96.16 96.89 1,118,364 +1.28(+1.33%)
Apr 01, 2021 95.65 95.84 94.66 95.61 936,868 +0.35(+0.37%)
Mar 31, 2021 95.48 95.84 94.94 95.26 1,349,623 -0.63(-0.65%)
Mar 30, 2021 96.31 96.83 95.72 95.89 693,899 -0.66(-0.68%)
Mar 29, 2021 96.22 97.38 96.03 96.55 994,617 -0.16(-0.17%)
Mar 26, 2021 94.93 96.81 94.71 96.71 1,310,152 +2.10(+2.22%)
Mar 25, 2021 94.07 94.88 93.20 94.61 1,096,371 +0.83(+0.89%)
Mar 24, 2021 92.37 94.15 92.37 93.78 1,506,557 +1.34(+1.45%)
Mar 23, 2021 91.62 92.83 91.45 92.44 1,427,799 +0.15(+0.17%)
Mar 22, 2021 91.65 92.33 90.79 92.29 2,134,217 +0.62(+0.68%)
Mar 19, 2021 92.58 92.89 91.31 91.67 2,410,725 -0.68(-0.73%)
Mar 18, 2021 90.22 92.71 89.92 92.35 1,646,197 +2.38(+2.64%)
Mar 17, 2021 92.46 92.46 89.81 89.97 1,008,744 -2.26(-2.45%)
Mar 16, 2021 92.21 92.77 91.46 92.23 798,395 +0.03(+0.03%)
Mar 15, 2021 91.83 92.29 91.01 92.20 1,019,544 +0.37(+0.41%)
Mar 12, 2021 91.31 92.25 90.97 91.83 1,090,100 +0.94(+1.03%)
Mar 11, 2021 91.00 91.31 90.59 90.89 1,352,954 -0.62(-0.68%)
Mar 10, 2021 90.39 91.96 90.07 91.52 1,354,643 +1.16(+1.29%)
Mar 09, 2021 91.30 91.96 90.33 90.35 1,575,229 -0.96(-1.06%)
Mar 08, 2021 90.69 92.84 90.29 91.31 1,639,630 +1.14(+1.26%)
Mar 05, 2021 87.74 90.42 87.69 90.18 1,842,529 +2.92(+3.35%)
Mar 04, 2021 87.22 89.13 86.91 87.26 2,451,231 +0.03(+0.03%)
Mar 03, 2021 87.27 87.72 86.58 87.23 1,461,555 -0.24(-0.27%)
Mar 02, 2021 86.52 87.77 86.26 87.47 1,560,494 +0.82(+0.95%)
Mar 01, 2021 85.71 87.43 85.58 86.65 1,591,565 +1.58(+1.86%)
Feb 26, 2021 86.45 87.36 85.05 85.06 2,180,095 -1.29(-1.49%)
Feb 25, 2021 85.57 87.27 85.40 86.35 2,407,599 +0.81(+0.95%)
Feb 24, 2021 84.65 85.89 84.61 85.54 1,397,302 +0.60(+0.71%)
Feb 23, 2021 86.65 87.83 84.64 84.94 2,718,976 -0.04(-0.04%)
Feb 22, 2021 86.16 86.35 84.66 84.97 2,053,234 -1.52(-1.76%)
Feb 19, 2021 87.61 87.75 86.42 86.49 1,684,271 -1.08(-1.23%)
Feb 18, 2021 85.99 87.67 85.83 87.57 1,915,645 +1.57(+1.82%)
Feb 17, 2021 85.93 86.23 85.19 86.01 1,347,448 -0.29(-0.33%)
Feb 16, 2021 86.24 86.97 86.03 86.29 1,784,612 -0.84(-0.96%)
Feb 12, 2021 87.13 87.47 86.77 87.13 891,100 -0.03(-0.03%)
Feb 11, 2021 86.60 87.19 86.46 87.16 1,281,409 +0.74(+0.85%)
Feb 10, 2021 87.82 87.88 86.12 86.43 1,404,912 -0.97(-1.11%)
Feb 09, 2021 87.86 87.94 86.90 87.40 1,132,583 -0.23(-0.26%)
Feb 08, 2021 86.88 87.72 86.45 87.63 1,751,693 +0.81(+0.93%)
Feb 05, 2021 88.25 88.25 86.78 86.82 2,233,616 -1.06(-1.21%)
Feb 04, 2021 87.46 88.24 87.03 87.88 916,424 +0.52(+0.59%)
Feb 03, 2021 87.67 87.68 86.66 87.36 1,471,120 -0.35(-0.40%)
Feb 02, 2021 87.35 88.00 87.04 87.72 1,268,053 +0.86(+0.99%)
Feb 01, 2021 86.82 87.56 86.25 86.86 1,041,766 +0.43(+0.50%)
Jan 29, 2021 87.18 87.62 85.94 86.43 1,299,678 -1.30(-1.48%)
Jan 28, 2021 86.90 89.22 86.13 87.72 1,218,761 +1.41(+1.64%)
Jan 27, 2021 88.32 88.56 86.00 86.31 1,469,999 -2.82(-3.16%)
Jan 26, 2021 90.07 90.20 88.74 89.13 1,143,840 -0.75(-0.84%)
Jan 25, 2021 90.07 90.43 89.27 89.88 706,276 -0.25(-0.28%)
Jan 22, 2021 89.76 90.41 89.44 90.13 818,936 +0.41(+0.46%)
Jan 21, 2021 90.39 90.54 89.32 89.72 864,431 -0.68(-0.75%)
Jan 20, 2021 90.31 90.80 90.02 90.40 1,354,403 +0.01(+0.01%)
Jan 19, 2021 89.95 91.23 89.68 90.39 1,549,636 +0.82(+0.92%)
Jan 15, 2021 89.03 89.94 88.65 89.57 1,202,063 +0.11(+0.12%)
Jan 14, 2021 90.38 90.50 88.84 89.46 997,304 -0.71(-0.78%)
Jan 13, 2021 90.77 91.26 90.13 90.17 977,981 -0.77(-0.85%)
Jan 12, 2021 91.36 91.64 90.37 90.94 755,470 -0.48(-0.52%)
Jan 11, 2021 91.14 92.23 91.02 91.42 947,534 -1.16(-1.26%)
Jan 08, 2021 92.38 93.16 92.17 92.58 903,878 +0.19(+0.21%)
Jan 07, 2021 91.87 92.86 91.38 92.39 1,391,967 +0.85(+0.93%)
Jan 06, 2021 89.64 91.73 89.27 91.54 1,685,071 +2.14(+2.39%)
Jan 05, 2021 88.99 89.61 88.33 89.41 1,087,211 +0.10(+0.11%)
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.