Republic Services (NY: RSG )

135.02 USD -3.37 (-2.44%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 140.34 145.98 132.38 134.60 2,668,885 +4.67(+3.59%)
Oct 28, 2021 129.68 130.36 128.74 129.93 1,577,029 +0.80(+0.62%)
Oct 27, 2021 130.46 130.67 129.09 129.13 933,626 -1.29(-0.99%)
Oct 26, 2021 130.45 130.97 130.42 1,841,050 -0.84(-0.64%)
Oct 25, 2021 133.27 133.27 130.93 131.26 676,466 -2.01(-1.51%)
Oct 22, 2021 131.47 133.38 131.24 133.27 682,942 +1.98(+1.51%)
Oct 21, 2021 130.71 131.42 129.15 131.29 1,108,596 +1.79(+1.38%)
Oct 20, 2021 128.38 129.81 128.18 129.50 581,854 +1.10(+0.86%)
Oct 19, 2021 127.69 128.44 127.02 128.40 678,520 +1.02(+0.80%)
Oct 18, 2021 127.71 128.01 126.91 127.38 735,512 -0.35(-0.27%)
Oct 15, 2021 129.50 129.62 127.67 127.73 1,003,880 -0.92(-0.72%)
Oct 14, 2021 127.49 128.72 127.02 128.65 1,000,508 +2.10(+1.66%)
Oct 13, 2021 126.58 127.01 124.84 126.55 855,625 +0.33(+0.26%)
Oct 12, 2021 126.87 127.60 125.98 126.22 955,332 +0.08(+0.06%)
Oct 11, 2021 125.52 127.14 125.02 126.14 1,041,812 +0.50(+0.40%)
Oct 08, 2021 124.88 126.04 124.21 125.64 656,946 +0.59(+0.47%)
Oct 07, 2021 124.21 125.94 123.97 125.05 944,069 +1.54(+1.25%)
Oct 06, 2021 120.65 123.57 120.52 123.51 1,310,197 +2.12(+1.75%)
Oct 05, 2021 120.28 121.83 119.40 121.39 741,444 +1.38(+1.15%)
Oct 04, 2021 120.36 121.50 119.02 120.01 868,179 -0.72(-0.60%)
Oct 01, 2021 120.70 121.38 118.36 120.73 947,906 +0.67(+0.56%)
Sep 30, 2021 122.44 122.71 120.11 120.06 1,681,971 -2.43(-1.98%)
Sep 29, 2021 121.11 122.80 121.11 122.49 1,115,974 +1.62(+1.34%)
Sep 28, 2021 122.07 122.48 120.35 120.87 1,013,640 -1.94(-1.58%)
Sep 27, 2021 124.73 124.73 122.34 122.81 1,328,305 -2.00(-1.60%)
Sep 24, 2021 124.51 125.40 124.31 124.81 869,777 +0.23(+0.18%)
Sep 23, 2021 125.02 125.74 124.35 124.58 846,966 +0.09(+0.07%)
Sep 22, 2021 124.39 125.02 123.71 124.49 717,005 +0.97(+0.79%)
Sep 21, 2021 124.25 125.14 123.52 123.52 915,358 -0.03(-0.02%)
Sep 20, 2021 122.45 124.07 122.38 123.55 1,807,649 +0.11(+0.09%)
Sep 17, 2021 123.18 123.86 122.71 123.44 2,720,205 -0.61(-0.49%)
Sep 16, 2021 125.34 125.65 123.99 124.05 1,013,719 -1.23(-0.98%)
Sep 15, 2021 124.88 126.25 124.66 125.28 871,016 +0.33(+0.26%)
Sep 14, 2021 125.11 125.96 124.70 124.95 966,150 +0.12(+0.10%)
Sep 13, 2021 124.93 126.15 124.13 124.83 1,208,300 +0.59(+0.47%)
Sep 10, 2021 124.23 124.91 123.74 124.24 922,313 +0.25(+0.20%)
Sep 09, 2021 124.56 124.87 123.81 123.99 939,760 -0.63(-0.51%)
Sep 08, 2021 123.23 125.09 123.00 124.62 1,098,462 +1.28(+1.04%)
Sep 07, 2021 125.24 125.24 123.24 123.34 1,293,410 -2.13(-1.70%)
Sep 03, 2021 126.00 126.06 125.27 125.47 906,053 -0.63(-0.50%)
Sep 02, 2021 125.29 126.12 124.74 126.10 790,013 +1.28(+1.03%)
Sep 01, 2021 123.52 124.95 123.03 124.82 725,694 +0.69(+0.56%)
Aug 31, 2021 124.13 124.91 123.56 124.13 1,319,701 -0.14(-0.11%)
Aug 30, 2021 123.80 124.57 123.39 124.27 716,302 +0.71(+0.57%)
Aug 27, 2021 123.52 124.03 123.26 123.56 1,126,896 +0.50(+0.41%)
Aug 26, 2021 122.75 123.18 122.35 123.06 790,408 +0.40(+0.33%)
Aug 25, 2021 122.58 122.81 122.27 122.66 1,011,286 +0.22(+0.18%)
Aug 24, 2021 122.23 122.52 121.58 122.44 857,318 +0.86(+0.71%)
Aug 23, 2021 122.45 122.60 121.44 121.58 721,766 -0.52(-0.43%)
Aug 20, 2021 121.00 122.32 120.56 122.10 1,184,984 +0.98(+0.81%)
Aug 19, 2021 118.82 121.48 118.56 121.12 856,032 +1.73(+1.45%)
Aug 18, 2021 120.93 121.25 119.28 119.39 998,488 -2.02(-1.66%)
Aug 17, 2021 121.60 121.92 120.71 121.41 641,281 -0.31(-0.25%)
Aug 16, 2021 120.41 121.75 119.94 121.72 716,100 +1.15(+0.95%)
Aug 13, 2021 120.49 120.78 120.06 120.57 518,139 +0.48(+0.40%)
Aug 12, 2021 119.63 120.43 119.63 120.09 1,246,729 +0.42(+0.35%)
Aug 11, 2021 117.67 119.74 117.60 119.67 973,787 +2.23(+1.90%)
Aug 10, 2021 117.76 118.46 117.24 117.44 746,146 -0.38(-0.32%)
Aug 09, 2021 118.50 118.65 117.66 117.82 771,586 -0.49(-0.41%)
Aug 06, 2021 118.13 119.47 117.88 118.31 832,681 +0.08(+0.07%)
Aug 05, 2021 119.51 119.88 117.73 118.23 1,090,953 -0.93(-0.78%)
Aug 04, 2021 119.55 120.53 118.76 119.16 990,368 -0.58(-0.48%)
Aug 03, 2021 118.19 120.13 117.78 119.74 1,571,067 +1.74(+1.47%)
Aug 02, 2021 118.76 118.91 117.05 118.00 1,054,477 -0.36(-0.30%)
Jul 30, 2021 115.36 118.56 115.36 118.36 2,013,066 +2.88(+2.49%)
Jul 29, 2021 115.91 116.42 115.48 115.48 928,693 +0.13(+0.11%)
Jul 28, 2021 115.79 116.07 115.05 115.35 782,110 -0.76(-0.65%)
Jul 27, 2021 115.80 117.33 115.56 116.11 886,399 +0.29(+0.25%)
Jul 26, 2021 116.05 116.35 115.47 115.82 1,122,072 -0.36(-0.31%)
Jul 23, 2021 115.11 116.30 115.03 116.18 482,615 +1.16(+1.01%)
Jul 22, 2021 114.98 115.34 114.27 115.02 631,784 +0.14(+0.12%)
Jul 21, 2021 115.57 115.59 114.80 114.88 849,128 -0.22(-0.19%)
Jul 20, 2021 114.00 116.19 113.98 115.10 1,060,877 +1.37(+1.20%)
Jul 19, 2021 114.49 114.60 112.62 113.73 1,097,779 -1.51(-1.31%)
Jul 16, 2021 114.94 116.21 114.63 115.24 957,382 +0.71(+0.62%)
Jul 15, 2021 113.38 114.81 113.27 114.53 1,094,496 +0.68(+0.60%)
Jul 14, 2021 112.65 113.89 112.58 113.85 944,008 +1.24(+1.10%)
Jul 13, 2021 114.71 114.90 112.49 112.61 1,200,193 -0.04(-0.04%)
Jul 12, 2021 112.71 112.81 112.29 112.65 744,851 -0.02(-0.02%)
Jul 09, 2021 112.84 113.11 112.14 112.67 764,954 +0.27(+0.24%)
Jul 08, 2021 112.93 113.57 112.08 112.40 1,092,034 -1.60(-1.40%)
Jul 07, 2021 112.19 114.10 111.95 114.00 1,573,717 +1.78(+1.59%)
Jul 06, 2021 111.55 112.30 110.93 112.22 1,598,401 +0.81(+0.73%)
Jul 02, 2021 110.66 112.01 110.39 111.41 1,348,260 +0.80(+0.72%)
Jul 01, 2021 110.73 110.95 110.07 110.61 1,100,066 +0.60(+0.55%)
Jun 30, 2021 109.40 110.22 109.06 110.01 2,020,787 +0.33(+0.30%)
Jun 29, 2021 108.91 110.01 108.64 109.68 1,611,312 +0.90(+0.83%)
Jun 28, 2021 108.64 108.96 108.10 108.78 1,531,995 -0.02(-0.02%)
Jun 25, 2021 108.38 108.91 108.11 108.80 1,121,174 +0.47(+0.43%)
Jun 24, 2021 108.22 108.83 107.71 108.33 866,847 +0.48(+0.45%)
Jun 23, 2021 108.78 108.86 107.80 107.85 806,005 -0.92(-0.85%)
Jun 22, 2021 108.35 109.13 108.09 108.77 712,771 +0.34(+0.31%)
Jun 21, 2021 107.28 108.54 107.03 108.43 1,161,668 +1.91(+1.79%)
Jun 18, 2021 107.63 107.88 106.46 106.52 2,134,372 -2.10(-1.93%)
Jun 17, 2021 109.42 109.43 107.92 108.62 1,073,078 -0.58(-0.53%)
Jun 16, 2021 110.87 110.87 109.03 109.20 1,295,407 -1.42(-1.28%)
Jun 15, 2021 109.66 110.65 109.03 110.62 1,006,886 +0.98(+0.89%)
Jun 14, 2021 109.68 109.77 109.12 109.64 768,399 +0.07(+0.06%)
Jun 11, 2021 109.25 109.63 108.96 109.57 764,436 +0.47(+0.43%)
Jun 10, 2021 109.63 109.87 109.06 109.10 639,427 -0.13(-0.12%)
Jun 09, 2021 108.94 109.51 108.76 109.23 867,575 +0.22(+0.20%)
Jun 08, 2021 108.84 109.40 108.37 109.01 1,126,422 +0.45(+0.41%)
Jun 07, 2021 109.50 109.59 108.06 108.56 1,095,270 -0.67(-0.61%)
Jun 04, 2021 109.17 109.41 108.41 109.23 866,244 +0.34(+0.31%)
Jun 03, 2021 108.95 109.12 108.28 108.89 666,369 -0.07(-0.06%)
Jun 02, 2021 108.63 108.99 108.05 108.96 1,132,287 +0.59(+0.54%)
Jun 01, 2021 109.75 109.83 108.26 108.37 1,084,204 -0.81(-0.74%)
May 28, 2021 109.78 109.92 108.92 109.18 872,123 +0.18(+0.17%)
May 27, 2021 108.34 109.08 107.44 109.00 2,564,426 +1.04(+0.96%)
May 26, 2021 108.09 108.71 107.67 107.96 1,212,161 -0.67(-0.62%)
May 25, 2021 109.20 109.59 108.42 108.63 1,410,865 -0.76(-0.69%)
May 24, 2021 110.09 110.29 109.24 109.39 910,773 -0.11(-0.10%)
May 21, 2021 109.63 110.48 108.93 109.50 1,237,955 +0.07(+0.06%)
May 20, 2021 108.45 109.80 107.70 109.43 1,323,625 +1.24(+1.15%)
May 19, 2021 108.92 109.09 107.13 108.19 1,231,449 -1.03(-0.94%)
May 18, 2021 109.84 110.12 109.13 109.22 986,345 -0.81(-0.74%)
May 17, 2021 110.98 111.57 109.53 110.03 1,294,769 -1.07(-0.96%)
May 14, 2021 110.66 111.58 110.24 111.10 910,938 +0.84(+0.76%)
May 13, 2021 108.24 110.70 107.86 110.26 739,356 +2.41(+2.23%)
May 12, 2021 109.67 110.04 107.81 107.85 1,277,826 -2.05(-1.87%)
May 11, 2021 111.94 112.22 109.20 109.90 1,692,237 -2.15(-1.92%)
May 10, 2021 111.44 113.28 111.18 112.05 1,117,772 +1.17(+1.06%)
May 07, 2021 110.62 111.20 110.21 110.88 1,148,511 +0.11(+0.10%)
May 06, 2021 110.00 112.13 109.93 110.77 1,536,616 +1.41(+1.29%)
May 05, 2021 108.72 109.57 108.21 109.36 1,528,114 +0.66(+0.61%)
May 04, 2021 107.58 108.95 107.58 108.70 1,264,844 +0.71(+0.66%)
May 03, 2021 106.82 108.50 106.57 107.99 974,345 +1.69(+1.59%)
Apr 30, 2021 106.16 106.53 105.77 106.30 1,054,900 +0.22(+0.21%)
Apr 29, 2021 105.20 106.11 104.78 106.08 752,412 +1.41(+1.35%)
Apr 28, 2021 105.37 105.37 104.46 104.67 636,186 -0.23(-0.22%)
Apr 27, 2021 104.65 105.25 104.00 104.90 946,222 +0.27(+0.26%)
Apr 26, 2021 106.37 106.37 104.59 104.63 1,040,799 -1.76(-1.65%)
Apr 23, 2021 105.69 106.65 105.05 106.39 947,800 +0.78(+0.74%)
Apr 22, 2021 105.80 106.34 105.18 105.61 953,224 -0.28(-0.26%)
Apr 21, 2021 105.50 106.19 105.00 105.89 739,553 +0.88(+0.84%)
Apr 20, 2021 104.68 105.80 104.68 105.01 910,518 +0.34(+0.32%)
Apr 19, 2021 104.13 104.83 103.56 104.67 1,130,430 +0.35(+0.34%)
Apr 16, 2021 104.72 105.18 104.15 104.32 1,118,400 +0.11(+0.11%)
Apr 15, 2021 103.57 104.55 103.52 104.21 808,486 +0.75(+0.72%)
Apr 14, 2021 103.50 103.79 103.19 103.46 776,960 -0.17(-0.16%)
Apr 13, 2021 102.62 104.12 102.51 103.63 1,276,749 +0.34(+0.33%)
Apr 12, 2021 103.95 104.33 102.78 103.29 1,090,703 -0.26(-0.25%)
Apr 09, 2021 102.47 103.64 102.33 103.55 927,900 +1.20(+1.17%)
Apr 08, 2021 102.14 102.47 101.83 102.35 978,205 -0.03(-0.03%)
Apr 07, 2021 102.48 103.18 102.08 102.38 983,741 +0.80(+0.79%)
Apr 06, 2021 101.17 102.14 100.68 101.58 826,463 +0.53(+0.52%)
Apr 05, 2021 100.50 101.40 100.29 101.05 1,072,324 +1.33(+1.33%)
Apr 01, 2021 99.76 99.95 98.72 99.72 898,300 +0.37(+0.37%)
Mar 31, 2021 99.58 99.96 99.02 99.35 1,294,063 -1.08(-1.08%)
Mar 30, 2021 100.87 101.42 100.25 100.43 662,518 -0.69(-0.68%)
Mar 29, 2021 100.78 101.99 100.58 101.12 949,636 -0.17(-0.17%)
Mar 26, 2021 99.43 101.40 99.20 101.29 1,250,900 +2.20(+2.22%)
Mar 25, 2021 98.53 99.37 97.61 99.09 1,046,788 +0.87(+0.89%)
Mar 24, 2021 96.75 98.61 96.75 98.22 1,438,423 +1.40(+1.45%)
Mar 23, 2021 95.96 97.23 95.78 96.82 1,363,227 +0.16(+0.17%)
Mar 22, 2021 95.99 96.71 95.09 96.66 2,037,697 +0.65(+0.68%)
Mar 19, 2021 96.97 97.29 95.63 96.01 2,301,700 -0.71(-0.73%)
Mar 18, 2021 94.49 97.10 94.18 96.72 1,571,748 +2.49(+2.64%)
Mar 17, 2021 96.84 96.84 94.06 94.23 963,124 -2.37(-2.45%)
Mar 16, 2021 96.58 97.16 95.79 96.60 762,288 +0.03(+0.03%)
Mar 15, 2021 96.18 96.66 95.32 96.57 973,435 +0.39(+0.41%)
Mar 12, 2021 95.63 96.62 95.28 96.18 1,040,800 +0.98(+1.03%)
Mar 11, 2021 95.31 95.63 94.88 95.20 1,291,767 -0.65(-0.68%)
Mar 10, 2021 94.67 96.32 94.34 95.85 1,293,379 +1.22(+1.29%)
Mar 09, 2021 95.62 96.32 94.61 94.63 1,503,989 -1.01(-1.06%)
Mar 08, 2021 94.99 97.24 94.57 95.64 1,565,478 +1.19(+1.26%)
Mar 05, 2021 91.90 94.70 91.84 94.45 1,759,200 +3.06(+3.35%)
Mar 04, 2021 91.35 93.35 91.03 91.39 2,340,374 +0.03(+0.03%)
Mar 03, 2021 91.40 91.87 90.68 91.36 1,395,456 -0.25(-0.27%)
Mar 02, 2021 90.62 91.93 90.35 91.61 1,489,921 +0.86(+0.95%)
Mar 01, 2021 89.77 91.57 89.63 90.75 1,519,586 +1.66(+1.86%)
Feb 26, 2021 90.55 91.50 89.08 89.09 2,081,500 -1.35(-1.49%)
Feb 25, 2021 89.62 91.41 89.44 90.44 2,298,715 +0.85(+0.95%)
Feb 24, 2021 88.66 89.96 88.62 89.59 1,334,109 +0.63(+0.71%)
Feb 23, 2021 90.75 91.99 88.65 88.96 2,596,010 -0.04(-0.04%)
Feb 22, 2021 90.24 90.44 88.67 89.00 1,960,376 -1.59(-1.76%)
Feb 19, 2021 91.76 91.91 90.51 90.59 1,608,100 -1.13(-1.23%)
Feb 18, 2021 90.06 91.82 89.90 91.72 1,829,010 +1.64(+1.82%)
Feb 17, 2021 90.00 90.31 89.23 90.08 1,286,510 -0.30(-0.33%)
Feb 16, 2021 90.33 91.09 90.10 90.38 1,703,903 -0.88(-0.96%)
Feb 12, 2021 91.26 91.61 90.88 91.26 850,800 -0.03(-0.03%)
Feb 11, 2021 90.70 91.32 90.56 91.29 1,223,457 +0.77(+0.85%)
Feb 10, 2021 91.98 92.04 90.20 90.52 1,341,375 -1.02(-1.11%)
Feb 09, 2021 92.02 92.11 91.02 91.54 1,081,362 -0.24(-0.26%)
Feb 08, 2021 91.00 91.88 90.54 91.78 1,672,473 +0.85(+0.93%)
Feb 05, 2021 92.43 92.43 90.89 90.93 2,132,600 -1.11(-1.21%)
Feb 04, 2021 91.60 92.42 91.15 92.04 874,979 +0.54(+0.59%)
Feb 03, 2021 91.82 91.83 90.76 91.50 1,404,589 -0.37(-0.40%)
Feb 02, 2021 91.49 92.17 91.16 91.87 1,210,705 +0.90(+0.99%)
Feb 01, 2021 90.93 91.71 90.34 90.97 994,652 +0.45(+0.50%)
Jan 29, 2021 91.31 91.77 90.01 90.52 1,240,900 -1.36(-1.48%)
Jan 28, 2021 91.02 93.45 90.21 91.88 1,163,643 +1.48(+1.64%)
Jan 27, 2021 92.50 92.75 90.07 90.40 1,403,518 -2.95(-3.16%)
Jan 26, 2021 94.34 94.47 92.94 93.35 1,092,110 -0.79(-0.84%)
Jan 25, 2021 94.34 94.71 93.50 94.14 674,335 -0.26(-0.28%)
Jan 22, 2021 94.01 94.69 93.68 94.40 781,900 +0.43(+0.46%)
Jan 21, 2021 94.67 94.83 93.55 93.97 825,337 -0.71(-0.75%)
Jan 20, 2021 94.59 95.10 94.29 94.68 1,293,150 +0.01(+0.01%)
Jan 19, 2021 94.21 95.55 93.93 94.67 1,479,554 +0.86(+0.92%)
Jan 15, 2021 93.25 94.20 92.85 93.81 1,147,700 +0.11(+0.12%)
Jan 14, 2021 94.66 94.79 93.05 93.70 952,201 -0.74(-0.78%)
Jan 13, 2021 95.07 95.58 94.40 94.44 933,752 -0.81(-0.85%)
Jan 12, 2021 95.69 95.98 94.65 95.25 721,304 -0.50(-0.52%)
Jan 11, 2021 95.46 96.60 95.33 95.75 904,682 -1.22(-1.26%)
Jan 08, 2021 96.76 97.57 96.54 96.97 863,000 +0.20(+0.21%)
Jan 07, 2021 96.22 97.26 95.71 96.77 1,329,015 +0.89(+0.93%)
Jan 06, 2021 93.89 96.08 93.50 95.88 1,608,864 +2.24(+2.39%)
Jan 05, 2021 93.21 93.85 92.51 93.64 1,038,042 +0.10(+0.11%)
Jan 04, 2021 96.18 96.20 93.02 93.54 1,297,266 -2.76(-2.87%)
Dec 31, 2020 96.30 96.30 96.30 561,586 +0.59(+0.62%)
Dec 30, 2020 95.71 96.24 95.36 95.71 561,586 +0.09(+0.09%)
Dec 29, 2020 96.79 96.98 95.53 95.62 711,981 -0.80(-0.83%)
Dec 28, 2020 96.06 97.15 96.06 96.42 780,548 +0.79(+0.83%)
Dec 24, 2020 94.96 95.72 94.91 95.63 307,100 +0.62(+0.65%)
Dec 23, 2020 95.98 96.49 95.00 95.01 1,306,929 -0.81(-0.85%)
Dec 22, 2020 95.20 95.95 94.92 95.82 646,747 +0.58(+0.61%)
Dec 21, 2020 95.52 95.87 93.66 95.24 998,119 -1.54(-1.59%)
Dec 18, 2020 96.81 97.69 96.48 96.78 2,337,100 -0.11(-0.11%)
Dec 17, 2020 95.77 97.24 95.77 96.89 1,111,353 +1.49(+1.56%)
Dec 16, 2020 96.43 96.69 95.38 95.40 1,798,488 -0.80(-0.83%)
Dec 15, 2020 95.45 96.51 95.31 96.20 1,790,432 +1.30(+1.37%)
Dec 14, 2020 95.21 95.93 94.87 94.90 1,764,545 -0.08(-0.08%)
Dec 11, 2020 93.29 95.19 93.29 94.98 2,175,400 +1.49(+1.59%)
Dec 10, 2020 94.31 94.57 93.29 93.49 1,088,208 -0.83(-0.88%)
Dec 09, 2020 95.01 95.11 93.91 94.32 1,704,536 -0.36(-0.38%)
Dec 08, 2020 94.31 94.94 94.24 94.68 1,306,890 -0.17(-0.18%)
Dec 07, 2020 95.50 95.70 94.61 94.85 1,262,113 -0.82(-0.86%)
Dec 04, 2020 94.70 95.69 94.63 95.67 2,262,800 +0.92(+0.97%)
Dec 03, 2020 95.87 96.36 94.66 94.75 2,037,587 -1.00(-1.04%)
Dec 02, 2020 96.72 97.23 94.82 95.75 1,926,015 -1.40(-1.44%)
Dec 01, 2020 97.58 98.41 96.90 97.15 1,690,762 +0.43(+0.44%)
Nov 30, 2020 96.67 97.06 96.02 96.72 3,328,461 -0.32(-0.33%)
Nov 27, 2020 97.44 97.81 96.50 97.04 598,200 -0.40(-0.41%)
Nov 25, 2020 97.98 97.98 96.89 97.44 1,195,200 -0.34(-0.35%)
Nov 24, 2020 98.29 98.71 97.46 97.78 1,264,638 +0.00(+0.00%)
Nov 23, 2020 98.95 99.37 97.51 97.78 1,057,047 -1.08(-1.09%)
Nov 20, 2020 99.97 100.19 98.63 98.86 1,143,900 -1.05(-1.05%)
Nov 19, 2020 99.57 100.09 98.57 99.91 1,131,561 -0.07(-0.07%)
Nov 18, 2020 101.40 101.84 99.93 99.98 1,436,130 -1.28(-1.26%)
Nov 17, 2020 101.27 101.93 100.41 101.26 1,101,288 -0.49(-0.48%)
Nov 16, 2020 101.66 102.35 100.83 101.75 868,637 +0.69(+0.68%)
Nov 13, 2020 101.60 102.00 100.17 101.06 720,200 +0.12(+0.12%)
Nov 12, 2020 102.08 102.53 100.26 100.94 996,490 -1.63(-1.59%)
Nov 11, 2020 102.41 102.92 101.80 102.57 985,100 +0.49(+0.48%)
Nov 10, 2020 100.77 102.52 100.21 102.08 1,438,786 +1.67(+1.66%)
Nov 09, 2020 101.73 103.79 100.40 100.41 2,114,005 +3.33(+3.43%)
Nov 06, 2020 97.13 99.29 96.25 97.08 1,683,900 +1.57(+1.64%)
Nov 05, 2020 96.00 96.67 94.97 95.51 1,803,556 +1.64(+1.75%)
Nov 04, 2020 92.78 95.87 92.78 93.87 1,664,857 +1.47(+1.59%)
Nov 03, 2020 91.23 92.83 90.92 92.40 1,992,903 +2.54(+2.83%)
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.