Republic Services (NY: RSG )

132.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 34.50 34.66 34.10 34.10 2,751,912 -0.55(-1.59%)
May 30, 2013 34.26 34.91 34.20 34.65 1,720,614 +0.59(+1.73%)
May 29, 2013 34.46 34.47 33.85 34.06 1,752,262 -0.59(-1.70%)
May 28, 2013 34.83 34.92 34.45 34.65 1,457,342 +0.03(+0.09%)
May 24, 2013 34.62 34.74 34.49 34.62 1,123,028 -0.09(-0.26%)
May 23, 2013 34.70 35.00 34.54 34.71 1,872,293 +0.16(+0.46%)
May 22, 2013 35.06 35.28 34.51 34.55 1,338,214 -0.54(-1.54%)
May 21, 2013 34.98 35.28 34.91 35.09 1,113,714 +0.13(+0.37%)
May 20, 2013 34.88 35.10 34.84 34.96 1,403,160 +0.07(+0.20%)
May 17, 2013 34.68 34.98 34.59 34.89 2,157,879 +0.35(+1.01%)
May 16, 2013 34.33 34.56 34.14 34.54 2,434,200 +0.13(+0.38%)
May 15, 2013 33.89 34.58 33.73 34.41 2,739,006 +0.62(+1.83%)
May 13, 2013 33.97 34.05 33.76 33.79 1,334,261 -0.16(-0.47%)
May 10, 2013 34.56 34.61 33.94 33.95 2,342,987 -0.61(-1.77%)
May 09, 2013 34.74 34.89 34.39 34.56 1,132,778 -0.27(-0.78%)
May 08, 2013 34.93 35.01 34.74 34.83 1,037,561 -0.15(-0.43%)
May 07, 2013 34.75 35.08 34.68 34.98 1,606,873 +0.31(+0.89%)
May 06, 2013 34.43 34.71 34.29 34.67 1,117,238 +0.19(+0.55%)
May 03, 2013 34.28 34.51 34.12 34.48 1,403,746 +0.36(+1.06%)
May 02, 2013 34.19 34.25 33.88 34.12 896,478 +0.02(+0.06%)
May 01, 2013 34.00 34.62 33.95 34.10 1,591,166 +0.02(+0.06%)
Apr 30, 2013 33.68 34.29 33.59 34.08 2,550,474 +0.41(+1.22%)
Apr 29, 2013 33.76 34.32 33.58 33.67 2,092,227 -0.64(-1.87%)
Apr 26, 2013 33.29 34.47 33.25 34.31 3,857,707 +1.06(+3.19%)
Apr 25, 2013 33.37 33.87 33.16 33.25 1,979,873 +0.04(+0.12%)
Apr 24, 2013 32.80 33.23 32.80 33.21 935,457 +0.40(+1.22%)
Apr 23, 2013 32.62 33.01 32.62 32.81 1,282,429 +0.28(+0.86%)
Apr 22, 2013 32.64 32.83 32.28 32.53 1,110,701 -0.15(-0.46%)
Apr 19, 2013 32.39 32.74 32.21 32.68 1,349,000 +0.42(+1.30%)
Apr 18, 2013 32.51 32.51 32.10 32.26 1,217,261 -0.17(-0.52%)
Apr 17, 2013 32.89 32.95 32.16 32.43 1,760,944 -0.63(-1.91%)
Apr 16, 2013 32.93 33.23 32.80 33.06 1,395,112 +0.26(+0.79%)
Apr 15, 2013 33.39 33.48 32.60 32.80 2,441,244 -0.72(-2.15%)
Apr 12, 2013 33.60 33.79 33.46 33.52 1,544,699 -0.22(-0.65%)
Apr 11, 2013 33.31 33.77 33.07 33.74 2,817,636 +0.38(+1.14%)
Apr 10, 2013 32.80 33.40 32.74 33.36 2,664,484 +0.66(+2.02%)
Apr 09, 2013 32.55 32.90 32.50 32.70 1,126,269 +0.21(+0.65%)
Apr 08, 2013 32.31 32.51 32.07 32.49 868,874 +0.11(+0.34%)
Apr 05, 2013 32.23 32.44 32.12 32.38 1,171,220 -0.12(-0.37%)
Apr 04, 2013 32.43 32.65 32.40 32.50 1,019,711 +0.16(+0.49%)
Apr 03, 2013 32.56 32.74 32.26 32.34 1,152,758 -0.26(-0.80%)
Apr 02, 2013 32.63 32.94 32.46 32.60 882,988 +0.12(+0.37%)
Apr 01, 2013 32.93 32.99 32.38 32.48 858,212 -0.52(-1.58%)
Mar 28, 2013 32.56 33.01 32.40 33.00 1,701,853 +0.44(+1.35%)
Mar 27, 2013 32.18 32.57 32.06 32.56 1,205,785 -0.03(-0.09%)
Mar 26, 2013 32.67 32.85 32.53 32.59 1,713,334 -0.05(-0.15%)
Mar 25, 2013 32.66 32.90 32.51 32.64 1,082,887 -0.01(-0.03%)
Mar 22, 2013 32.51 32.76 32.49 32.65 1,054,405 +0.17(+0.52%)
Mar 21, 2013 32.36 32.65 32.36 32.48 942,419 -0.02(-0.06%)
Mar 20, 2013 32.20 32.54 32.20 32.50 1,178,477 +0.40(+1.25%)
Mar 19, 2013 32.05 32.33 31.96 32.10 1,225,224 +0.03(+0.09%)
Mar 18, 2013 31.77 32.12 31.70 32.07 950,757 +0.10(+0.31%)
Mar 15, 2013 31.71 32.01 31.56 31.97 2,172,786 +0.07(+0.22%)
Mar 14, 2013 31.88 31.95 31.80 31.90 1,301,467 +0.03(+0.09%)
Mar 13, 2013 31.69 32.21 31.69 31.87 2,354,446 +0.33(+1.05%)
Mar 12, 2013 31.72 31.80 31.35 31.54 1,041,341 -0.18(-0.57%)
Mar 11, 2013 31.31 31.82 31.18 31.72 1,891,121 +0.42(+1.34%)
Mar 08, 2013 31.05 31.33 30.95 31.30 1,537,862 +0.43(+1.39%)
Mar 07, 2013 31.11 31.22 30.87 30.87 2,393,497 -0.17(-0.55%)
Mar 06, 2013 31.35 31.42 31.01 31.04 2,251,997 -0.24(-0.77%)
Mar 05, 2013 31.29 31.45 31.18 31.28 2,132,401 +0.08(+0.26%)
Mar 04, 2013 31.12 31.24 30.91 31.20 1,281,132 +0.11(+0.35%)
Mar 01, 2013 31.30 31.32 31.01 31.09 1,893,743 -0.35(-1.11%)
Feb 28, 2013 31.51 31.57 31.26 31.44 1,552,072 +0.14(+0.45%)
Feb 27, 2013 30.93 31.34 30.77 31.30 1,951,497 +0.40(+1.29%)
Feb 26, 2013 31.08 31.26 30.68 30.90 2,364,751 -0.05(-0.16%)
Feb 25, 2013 31.43 31.57 30.94 30.95 1,528,596 -0.39(-1.24%)
Feb 22, 2013 31.03 31.46 30.97 31.34 1,085,324 +0.37(+1.19%)
Feb 21, 2013 31.07 31.27 30.94 30.97 1,593,691 -0.22(-0.71%)
Feb 20, 2013 31.12 31.34 31.12 31.19 2,089,764 +0.02(+0.06%)
Feb 19, 2013 31.35 31.42 30.98 31.17 2,551,082 -0.14(-0.45%)
Feb 15, 2013 31.36 31.62 31.26 31.31 1,817,066 +0.01(+0.03%)
Feb 14, 2013 31.14 31.44 30.98 31.30 1,951,865 +0.08(+0.26%)
Feb 13, 2013 31.26 31.39 31.17 31.22 2,156,026 +0.03(+0.10%)
Feb 12, 2013 31.41 31.41 31.16 31.19 2,328,915 -0.08(-0.26%)
Feb 11, 2013 31.17 31.55 31.12 31.27 2,537,921 +0.15(+0.48%)
Feb 08, 2013 30.87 31.29 29.96 31.12 7,228,806 -0.72(-2.26%)
Feb 07, 2013 31.46 31.95 31.46 31.84 2,622,869 +0.29(+0.92%)
Feb 06, 2013 31.20 31.56 31.02 31.55 2,862,241 +0.17(+0.54%)
Feb 04, 2013 31.66 31.66 31.36 31.38 1,374,419 -0.44(-1.38%)
Feb 01, 2013 32.04 32.20 31.81 31.82 2,160,658 -0.07(-0.22%)
Jan 31, 2013 31.45 31.99 31.34 31.89 2,991,085 +0.35(+1.11%)
Jan 30, 2013 31.85 31.89 31.50 31.54 2,221,158 -0.28(-0.88%)
Jan 29, 2013 31.78 31.94 31.70 31.82 1,375,279 +0.04(+0.13%)
Jan 28, 2013 31.34 32.40 31.34 31.78 4,893,533 +0.67(+2.15%)
Jan 25, 2013 30.80 31.14 30.72 31.11 1,258,818 +0.31(+1.01%)
Jan 24, 2013 30.91 30.95 30.76 30.80 1,618,795 -0.07(-0.23%)
Jan 23, 2013 30.80 30.91 30.65 30.87 1,085,644 +0.00(+0.00%)
Jan 22, 2013 30.54 30.89 30.47 30.87 1,160,511 +0.27(+0.88%)
Jan 18, 2013 30.40 30.60 30.34 30.60 1,124,683 +0.21(+0.69%)
Jan 17, 2013 30.26 30.50 30.22 30.39 1,254,427 +0.14(+0.46%)
Jan 16, 2013 30.31 30.33 30.00 30.25 1,386,766 -0.06(-0.20%)
Jan 15, 2013 30.25 30.33 30.08 30.31 900,626 +0.07(+0.23%)
Jan 14, 2013 30.25 30.41 30.19 30.24 1,328,407 +0.05(+0.17%)
Jan 11, 2013 30.17 30.26 30.14 30.19 992,888 +0.00(+0.00%)
Jan 10, 2013 30.04 30.22 29.99 30.19 1,636,589 +0.19(+0.63%)
Jan 09, 2013 29.80 30.02 29.68 30.00 1,362,807 +0.22(+0.74%)
Jan 08, 2013 29.72 29.84 29.66 29.78 1,045,569 +0.06(+0.20%)
Jan 07, 2013 29.72 29.83 29.55 29.72 1,125,620 -0.14(-0.47%)
Jan 04, 2013 29.82 29.94 29.73 29.86 1,417,696 +0.13(+0.44%)
Jan 03, 2013 29.57 29.95 29.51 29.73 1,617,255 +0.20(+0.68%)
Jan 02, 2013 29.61 29.67 29.34 29.53 2,366,490 +0.21(+0.72%)
Dec 31, 2012 29.00 29.34 28.82 29.32 1,136,440 +0.31(+1.07%)
Dec 28, 2012 29.32 29.32 28.99 29.01 884,167 -0.50(-1.69%)
Dec 27, 2012 29.57 29.58 29.23 29.51 1,073,392 -0.05(-0.17%)
Dec 26, 2012 29.71 29.79 29.49 29.56 994,977 -0.18(-0.61%)
Dec 24, 2012 29.74 29.83 29.46 29.74 392,499 -0.05(-0.17%)
Dec 21, 2012 29.77 29.88 29.54 29.79 2,106,354 -0.13(-0.43%)
Dec 20, 2012 29.91 29.93 29.64 29.92 1,476,274 -0.04(-0.13%)
Dec 19, 2012 29.82 29.97 29.64 29.96 1,776,553 +0.22(+0.74%)
Dec 18, 2012 29.35 29.75 29.00 29.74 1,524,919 +0.46(+1.57%)
Dec 17, 2012 29.13 29.33 29.09 29.28 1,536,229 +0.15(+0.51%)
Dec 14, 2012 29.06 29.28 29.04 29.13 1,264,041 +0.00(+0.00%)
Dec 13, 2012 28.98 29.21 28.86 29.13 2,226,845 +0.22(+0.76%)
Dec 12, 2012 28.96 29.17 28.86 28.91 2,213,254 +0.05(+0.17%)
Dec 11, 2012 29.08 29.10 28.80 28.86 2,321,614 -0.17(-0.59%)
Dec 10, 2012 29.07 29.13 28.97 29.03 2,700,450 -0.07(-0.24%)
Dec 07, 2012 29.20 29.23 28.98 29.10 1,865,667 -0.01(-0.03%)
Dec 06, 2012 29.16 29.19 28.86 29.11 1,714,742 -0.02(-0.07%)
Dec 05, 2012 28.71 29.26 28.67 29.13 2,630,775 +0.54(+1.89%)
Dec 04, 2012 28.42 28.69 28.37 28.59 1,648,819 +0.12(+0.42%)
Nov 30, 2012 28.27 28.47 28.07 28.47 3,566,402 +0.23(+0.81%)
Nov 29, 2012 28.35 28.36 28.11 28.24 1,173,986 -0.01(-0.04%)
Nov 28, 2012 27.99 28.28 27.92 28.25 1,526,414 +0.18(+0.64%)
Nov 27, 2012 28.09 28.22 27.80 28.07 1,857,323 -0.03(-0.11%)
Nov 26, 2012 27.73 28.12 27.73 28.10 1,631,242 +0.17(+0.61%)
Nov 23, 2012 27.72 27.93 27.60 27.93 422,492 +0.28(+1.01%)
Nov 21, 2012 27.50 27.65 27.39 27.65 1,038,031 +0.17(+0.62%)
Nov 20, 2012 27.32 27.49 27.27 27.48 1,505,219 +0.16(+0.59%)
Nov 19, 2012 27.20 27.50 27.02 27.32 4,561,009 +0.31(+1.15%)
Nov 16, 2012 26.68 27.05 26.60 27.01 3,014,256 +0.39(+1.47%)
Nov 15, 2012 26.49 26.66 26.45 26.62 3,310,278 +0.08(+0.30%)
Nov 14, 2012 26.75 26.78 26.48 26.54 3,019,189 -0.19(-0.71%)
Nov 13, 2012 26.66 26.82 26.62 26.73 12,802,226 -0.02(-0.07%)
Nov 12, 2012 26.73 26.82 26.60 26.75 2,010,194 +0.00(+0.00%)
Nov 09, 2012 26.74 26.94 26.70 26.75 1,898,215 -0.09(-0.34%)
Nov 08, 2012 26.83 27.07 26.80 26.84 2,899,650 -0.06(-0.22%)
Nov 07, 2012 26.90 27.02 26.81 26.90 3,996,085 -0.14(-0.52%)
Nov 06, 2012 26.93 27.18 26.85 27.04 2,609,468 +0.19(+0.71%)
Nov 05, 2012 26.42 26.93 26.25 26.85 2,441,103 +0.37(+1.40%)
Nov 02, 2012 27.44 27.46 26.30 26.48 6,997,074 -1.83(-6.46%)
Nov 01, 2012 28.35 28.52 27.96 28.31 2,767,314 -0.04(-0.14%)
Oct 31, 2012 28.50 28.90 28.25 28.35 1,506,295 +0.13(+0.46%)
Oct 26, 2012 28.50 28.22 28.22 28.22 2,288,500 -0.27(-0.95%)
Oct 25, 2012 28.29 28.56 28.18 28.49 990,876 +0.42(+1.50%)
Oct 24, 2012 28.33 28.37 28.02 28.07 1,097,637 -0.21(-0.74%)
Oct 23, 2012 28.12 28.36 27.98 28.28 1,194,376 -0.06(-0.21%)
Oct 19, 2012 28.56 28.79 28.17 28.34 2,054,346 -0.28(-0.98%)
Oct 18, 2012 28.38 28.69 28.25 28.62 1,240,835 +0.18(+0.63%)
Oct 17, 2012 28.02 28.48 27.93 28.44 1,760,685 +0.50(+1.79%)
Oct 16, 2012 28.11 28.14 27.58 27.94 1,987,555 -0.09(-0.32%)
Oct 15, 2012 27.79 28.04 27.73 28.03 865,376 +0.23(+0.83%)
Oct 12, 2012 27.71 27.94 27.66 27.80 995,302 +0.14(+0.51%)
Oct 11, 2012 27.74 27.78 27.60 27.66 1,451,650 +0.10(+0.36%)
Oct 10, 2012 27.59 27.64 27.47 27.56 1,476,244 -0.08(-0.29%)
Oct 09, 2012 27.94 28.08 27.63 27.64 1,646,755 -0.27(-0.97%)
Oct 08, 2012 27.79 27.99 27.69 27.91 1,139,303 +0.05(+0.18%)
Oct 05, 2012 27.69 28.00 27.65 27.86 1,245,406 +0.24(+0.87%)
Oct 04, 2012 27.50 27.71 27.31 27.62 1,754,501 +0.14(+0.51%)
Oct 03, 2012 27.46 27.73 27.38 27.48 1,461,483 +0.08(+0.29%)
Oct 02, 2012 27.40 27.52 27.28 27.40 1,500,683 +0.11(+0.40%)
Oct 01, 2012 27.74 27.95 27.24 27.29 2,538,061 -0.22(-0.80%)
Sep 28, 2012 27.30 27.53 27.25 27.51 2,197,130 +0.18(+0.66%)
Sep 27, 2012 27.17 27.47 27.15 27.33 2,585,112 -0.04(-0.15%)
Sep 26, 2012 27.61 27.75 27.32 27.37 1,598,979 -0.33(-1.19%)
Sep 25, 2012 28.07 28.16 27.66 27.70 2,591,347 -0.29(-1.04%)
Sep 24, 2012 28.01 28.12 27.93 27.99 1,703,674 -0.02(-0.07%)
Sep 21, 2012 28.22 28.32 27.96 28.01 4,375,694 -0.21(-0.74%)
Sep 20, 2012 28.34 28.39 28.19 28.22 2,211,837 -0.30(-1.05%)
Sep 19, 2012 28.57 28.62 28.10 28.52 2,399,924 -0.14(-0.49%)
Sep 18, 2012 28.40 28.66 28.36 28.66 2,168,487 +0.18(+0.63%)
Sep 17, 2012 28.62 28.90 28.48 28.48 5,938,054 -0.13(-0.45%)
Sep 14, 2012 28.82 28.91 28.48 28.61 6,339,428 -0.23(-0.80%)
Sep 13, 2012 28.25 28.87 28.15 28.84 5,140,190 +0.60(+2.12%)
Sep 12, 2012 28.32 28.41 28.19 28.24 1,581,952 +0.02(+0.07%)
Sep 11, 2012 28.15 28.33 28.02 28.22 1,813,371 +0.01(+0.04%)
Sep 10, 2012 28.23 28.29 28.09 28.21 1,376,951 -0.17(-0.60%)
Sep 07, 2012 28.02 28.39 27.97 28.38 2,050,228 +0.36(+1.28%)
Sep 06, 2012 27.60 28.08 27.55 28.02 1,671,919 +0.52(+1.89%)
Sep 05, 2012 27.50 27.64 27.35 27.50 1,942,089 +0.01(+0.04%)
Sep 04, 2012 27.70 27.70 27.26 27.49 1,462,242 -0.16(-0.58%)
Aug 31, 2012 27.79 27.98 27.58 27.65 1,201,575 +0.02(+0.07%)
Aug 30, 2012 27.51 27.73 27.47 27.63 1,148,131 +0.03(+0.11%)
Aug 29, 2012 27.70 27.79 27.60 27.60 1,386,647 -0.11(-0.40%)
Aug 27, 2012 27.86 27.94 27.65 27.71 972,393 -0.13(-0.47%)
Aug 24, 2012 27.75 28.03 27.66 27.84 1,092,251 +0.00(+0.00%)
Aug 23, 2012 28.04 28.08 27.79 27.84 1,104,330 -0.26(-0.93%)
Aug 22, 2012 28.06 28.20 27.85 28.10 1,868,046 +0.01(+0.04%)
Aug 21, 2012 28.35 28.46 28.07 28.09 1,691,440 -0.16(-0.57%)
Aug 20, 2012 28.73 28.74 28.18 28.25 2,406,716 -0.56(-1.94%)
Aug 17, 2012 28.91 28.97 28.78 28.81 1,566,089 -0.09(-0.31%)
Aug 16, 2012 28.75 28.99 28.71 28.90 1,176,777 +0.17(+0.59%)
Aug 15, 2012 28.59 28.88 28.59 28.73 981,946 +0.06(+0.21%)
Aug 14, 2012 28.87 28.99 28.58 28.67 1,322,294 -0.05(-0.17%)
Aug 13, 2012 28.81 28.81 28.59 28.72 1,440,780 -0.12(-0.42%)
Aug 10, 2012 28.75 28.91 28.70 28.84 1,236,382 +0.05(+0.17%)
Aug 09, 2012 28.72 28.95 28.68 28.79 1,186,138 +0.01(+0.03%)
Aug 08, 2012 28.65 28.82 28.55 28.78 1,535,008 -0.06(-0.21%)
Aug 07, 2012 29.06 29.08 28.69 28.84 1,519,100 -0.09(-0.31%)
Aug 06, 2012 28.85 29.07 28.84 28.93 1,932,661 +0.20(+0.70%)
Aug 03, 2012 28.76 28.90 28.64 28.73 1,760,521 +0.43(+1.52%)
Aug 02, 2012 28.47 28.68 28.28 28.30 5,024,259 -0.33(-1.15%)
Aug 01, 2012 28.99 29.22 28.42 28.63 3,522,720 -0.30(-1.04%)
Jul 31, 2012 28.49 28.95 28.34 28.93 5,202,007 +0.37(+1.30%)
Jul 30, 2012 28.18 28.61 28.16 28.56 2,585,513 +0.39(+1.38%)
Jul 27, 2012 27.43 28.49 27.31 28.17 5,995,292 +0.95(+3.49%)
Jul 26, 2012 27.25 27.41 26.80 27.22 4,338,171 +0.10(+0.37%)
Jul 25, 2012 27.11 27.20 26.91 27.12 2,248,115 +0.02(+0.07%)
Jul 24, 2012 27.08 27.11 26.84 27.10 2,911,252 -0.02(-0.07%)
Jul 23, 2012 26.89 27.12 26.67 27.12 2,200,773 -0.10(-0.37%)
Jul 20, 2012 27.38 27.51 27.10 27.22 2,268,928 -0.30(-1.09%)
Jul 19, 2012 27.20 27.58 26.99 27.52 2,325,208 +0.33(+1.21%)
Jul 18, 2012 26.92 27.20 26.81 27.19 2,538,111 +0.19(+0.70%)
Jul 17, 2012 26.80 27.04 26.70 27.00 1,899,104 +0.21(+0.78%)
Jul 16, 2012 26.83 26.88 26.63 26.79 2,791,287 -0.08(-0.30%)
Jul 13, 2012 26.54 26.88 26.47 26.87 2,986,968 +0.32(+1.21%)
Jul 12, 2012 26.29 26.65 26.20 26.55 2,409,640 +0.07(+0.26%)
Jul 11, 2012 26.40 26.51 26.09 26.48 5,692,460 +0.09(+0.34%)
Jul 10, 2012 26.00 26.39 26.00 26.39 5,198,141 +0.42(+1.62%)
Jul 09, 2012 25.77 26.00 25.76 25.97 1,813,654 +0.12(+0.46%)
Jul 06, 2012 25.80 26.00 25.77 25.85 1,456,295 -0.17(-0.65%)
Jul 05, 2012 26.09 26.14 25.97 26.02 1,349,472 -0.08(-0.31%)
Jul 03, 2012 26.08 26.19 26.01 26.10 1,605,706 -0.04(-0.15%)
Jul 02, 2012 26.46 26.47 26.10 26.14 2,502,795 -0.32(-1.21%)
Jun 29, 2012 25.77 26.47 25.68 26.46 3,562,124 +1.04(+4.09%)
Jun 28, 2012 25.27 25.46 25.15 25.42 1,627,753 -0.17(-0.66%)
Jun 27, 2012 25.69 25.71 25.52 25.59 1,897,472 +0.10(+0.39%)
Jun 26, 2012 25.39 25.60 25.32 25.49 1,986,514 +0.10(+0.39%)
Jun 25, 2012 25.42 25.54 25.28 25.39 2,137,699 -0.19(-0.74%)
Jun 22, 2012 25.89 25.95 25.54 25.58 3,573,696 -0.18(-0.70%)
Jun 21, 2012 26.18 26.34 25.76 25.76 6,873,638 -0.39(-1.49%)
Jun 20, 2012 26.21 26.26 25.90 26.15 1,332,024 -0.06(-0.23%)
Jun 19, 2012 26.10 26.37 25.98 26.21 1,130,882 +0.34(+1.31%)
Jun 18, 2012 25.69 25.89 25.57 25.87 1,385,973 +0.09(+0.35%)
Jun 15, 2012 25.93 25.95 25.73 25.78 2,118,165 -0.07(-0.27%)
Jun 14, 2012 25.84 25.98 25.71 25.85 1,803,024 +0.09(+0.35%)
Jun 13, 2012 25.60 25.88 25.52 25.76 2,873,340 +0.11(+0.43%)
Jun 12, 2012 26.04 26.05 25.61 25.65 4,293,404 -0.28(-1.08%)
Jun 11, 2012 26.56 26.56 25.91 25.93 1,939,071 -0.36(-1.37%)
Jun 08, 2012 26.00 26.31 25.98 26.29 1,927,065 +0.23(+0.88%)
Jun 07, 2012 26.33 26.48 26.04 26.06 3,887,144 -0.10(-0.38%)
Jun 06, 2012 25.85 26.19 25.81 26.16 2,265,299 +0.42(+1.63%)
Jun 05, 2012 25.80 25.95 25.65 25.74 2,402,657 -0.09(-0.35%)
Jun 04, 2012 26.16 26.18 25.65 25.83 2,650,939 -0.22(-0.84%)
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.