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

Waste Connections Inc (NY: WCN )

178.41 -0.81 (-0.45%)
Streaming Delayed Price Updated: 12:22 PM EDT, Sep 20, 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 (%)
Nov 30, 2020 101.43 102.14 100.66 101.22 1,604,879 -0.39(-0.38%)
Nov 27, 2020 101.55 102.62 101.19 101.61 396,094 +0.25(+0.25%)
Nov 25, 2020 102.28 102.43 100.64 101.36 777,500 -0.75(-0.73%)
Nov 24, 2020 103.71 103.71 102.05 102.11 821,709 -0.99(-0.96%)
Nov 23, 2020 103.54 103.68 102.75 103.10 778,586 -0.03(-0.03%)
Nov 20, 2020 103.41 103.68 102.79 103.13 515,765 -0.06(-0.06%)
Nov 19, 2020 102.96 103.50 101.90 103.19 782,303 +0.31(+0.30%)
Nov 18, 2020 104.55 104.55 102.87 102.88 725,536 -1.55(-1.48%)
Nov 17, 2020 104.59 105.09 103.83 104.43 546,572 -0.32(-0.31%)
Nov 16, 2020 106.30 106.69 103.39 104.75 754,376 -1.00(-0.95%)
Nov 13, 2020 105.64 106.14 104.93 105.75 669,950 +0.55(+0.53%)
Nov 12, 2020 105.47 106.07 104.70 105.20 509,680 -0.75(-0.71%)
Nov 11, 2020 105.01 106.45 104.56 105.95 547,634 +1.70(+1.63%)
Nov 10, 2020 103.76 104.25 102.60 104.24 950,902 +0.79(+0.76%)
Nov 09, 2020 106.67 108.10 103.40 103.45 762,697 +0.07(+0.07%)
Nov 06, 2020 103.05 103.66 102.17 103.38 659,305 +0.46(+0.44%)
Nov 05, 2020 101.51 103.02 101.22 102.92 577,376 +2.88(+2.87%)
Nov 04, 2020 98.59 101.86 98.54 100.05 792,723 +2.23(+2.28%)
Nov 03, 2020 97.06 99.10 97.06 97.82 1,130,698 +1.10(+1.14%)
Nov 02, 2020 97.01 97.89 95.71 96.73 1,534,193 +0.22(+0.23%)
Oct 30, 2020 96.12 96.98 95.25 96.50 1,338,886 +0.51(+0.53%)
Oct 29, 2020 96.94 97.02 95.16 96.00 1,714,635 -0.09(-0.09%)
Oct 28, 2020 97.24 98.10 95.29 96.08 747,502 -2.55(-2.58%)
Oct 27, 2020 99.31 100.17 98.63 98.63 1,050,148 -0.86(-0.87%)
Oct 26, 2020 99.95 100.25 98.73 99.49 832,940 -1.19(-1.18%)
Oct 23, 2020 99.61 100.71 99.31 100.68 544,549 +1.52(+1.53%)
Oct 22, 2020 99.48 100.21 99.13 99.16 886,475 -0.27(-0.27%)
Oct 21, 2020 99.75 100.27 99.40 99.44 391,291 -0.29(-0.29%)
Oct 20, 2020 99.91 100.73 99.67 99.73 328,805 +0.30(+0.30%)
Oct 19, 2020 101.52 101.80 99.28 99.43 395,966 -1.76(-1.74%)
Oct 16, 2020 101.76 102.02 100.98 101.19 551,857 -0.04(-0.04%)
Oct 15, 2020 100.77 101.71 100.70 101.22 438,221 -0.57(-0.56%)
Oct 14, 2020 101.99 102.82 101.24 101.80 370,587 -0.14(-0.14%)
Oct 13, 2020 102.15 103.08 101.74 101.94 623,521 +0.50(+0.50%)
Oct 12, 2020 100.95 102.28 100.91 101.44 412,500 +0.62(+0.62%)
Oct 09, 2020 100.98 101.28 100.34 100.82 490,722 +0.39(+0.39%)
Oct 08, 2020 101.24 101.42 100.29 100.43 251,210 -0.35(-0.35%)
Oct 07, 2020 99.88 101.11 99.49 100.78 417,728 +1.31(+1.32%)
Oct 06, 2020 99.62 100.60 99.02 99.47 545,484 +0.05(+0.05%)
Oct 05, 2020 100.19 100.34 99.14 99.42 583,675 -0.29(-0.29%)
Oct 02, 2020 99.03 100.19 98.88 99.71 431,749 -0.37(-0.37%)
Oct 01, 2020 100.98 101.47 99.39 100.08 737,379 -0.78(-0.77%)
Sep 30, 2020 101.53 101.88 100.44 100.86 697,518 -0.43(-0.42%)
Sep 29, 2020 102.02 102.57 101.27 101.28 668,147 -0.74(-0.72%)
Sep 28, 2020 101.13 102.87 100.88 102.02 813,483 +1.32(+1.31%)
Sep 25, 2020 98.12 101.25 98.04 100.70 662,701 +2.43(+2.47%)
Sep 24, 2020 98.20 98.92 96.86 98.27 556,657 +0.44(+0.45%)
Sep 23, 2020 99.72 100.41 97.79 97.83 548,196 -1.71(-1.72%)
Sep 22, 2020 98.55 99.73 98.30 99.54 810,786 +1.17(+1.19%)
Sep 21, 2020 97.38 98.41 96.19 98.38 938,244 +0.17(+0.17%)
Sep 18, 2020 97.76 98.42 97.55 98.21 963,640 +0.63(+0.65%)
Sep 17, 2020 96.41 97.87 96.04 97.58 1,202,178 +0.22(+0.23%)
Sep 16, 2020 98.86 99.79 97.24 97.36 854,322 -1.17(-1.18%)
Sep 15, 2020 99.27 100.58 98.50 98.52 608,747 +0.05(+0.05%)
Sep 14, 2020 97.46 99.13 97.46 98.47 548,904 +1.71(+1.77%)
Sep 11, 2020 96.67 97.24 96.23 96.76 371,644 +0.56(+0.59%)
Sep 10, 2020 96.93 98.36 96.05 96.20 575,068 -1.06(-1.09%)
Sep 09, 2020 96.38 97.91 96.38 97.26 507,085 +1.36(+1.42%)
Sep 08, 2020 95.38 97.09 95.19 95.90 557,892 -0.51(-0.52%)
Sep 04, 2020 98.22 98.33 95.93 96.41 558,649 -1.51(-1.54%)
Sep 03, 2020 99.49 99.95 97.13 97.91 1,256,879 -1.69(-1.70%)
Sep 02, 2020 97.74 100.10 97.50 99.60 998,900 +2.35(+2.42%)
Sep 01, 2020 97.12 97.49 96.19 97.25 831,647 +0.06(+0.06%)
Aug 31, 2020 97.34 97.73 96.92 97.19 860,443 -0.20(-0.21%)
Aug 28, 2020 98.27 98.27 97.01 97.40 487,120 -0.74(-0.75%)
Aug 27, 2020 98.92 99.02 97.59 98.13 661,113 -0.71(-0.72%)
Aug 26, 2020 98.88 99.59 98.48 98.84 677,331 +0.11(+0.11%)
Aug 25, 2020 97.45 98.78 97.01 98.74 580,672 +1.45(+1.49%)
Aug 24, 2020 96.84 97.30 96.15 97.29 388,354 +0.73(+0.75%)
Aug 21, 2020 96.75 96.80 95.79 96.56 702,223 -0.10(-0.10%)
Aug 20, 2020 96.24 97.04 96.20 96.66 443,517 -0.10(-0.10%)
Aug 19, 2020 96.91 97.82 96.59 96.75 468,509 -0.38(-0.39%)
Aug 18, 2020 97.24 97.97 96.92 97.13 553,817 -0.06(-0.06%)
Aug 17, 2020 97.15 97.52 96.84 97.19 442,827 +0.21(+0.22%)
Aug 14, 2020 96.78 97.52 96.52 96.98 625,959 -0.17(-0.17%)
Aug 13, 2020 97.18 97.63 96.67 97.14 330,556 -0.01(-0.01%)
Aug 12, 2020 97.09 98.87 97.09 97.15 436,849 +0.31(+0.32%)
Aug 11, 2020 97.78 97.95 96.27 96.84 913,960 -0.55(-0.57%)
Aug 10, 2020 98.71 99.53 96.98 97.40 690,696 -1.66(-1.68%)
Aug 07, 2020 100.27 102.50 98.14 99.06 1,008,616 -1.15(-1.14%)
Aug 06, 2020 98.76 100.52 98.42 100.20 960,389 +1.82(+1.85%)
Aug 05, 2020 98.69 98.91 97.28 98.39 652,318 +0.25(+0.26%)
Aug 04, 2020 98.83 99.07 97.61 98.13 654,677 +0.08(+0.08%)
Aug 03, 2020 99.43 99.60 97.80 98.06 498,511 -1.41(-1.42%)
Jul 31, 2020 99.11 99.55 97.69 99.47 636,663 +0.66(+0.66%)
Jul 30, 2020 97.74 99.03 96.99 98.81 704,832 +0.37(+0.37%)
Jul 29, 2020 97.17 98.99 97.17 98.44 643,856 +1.71(+1.76%)
Jul 28, 2020 96.89 97.64 96.65 96.73 458,764 -0.51(-0.53%)
Jul 27, 2020 97.07 97.73 96.53 97.25 726,222 +0.81(+0.84%)
Jul 24, 2020 97.71 97.71 96.21 96.43 857,130 -0.95(-0.98%)
Jul 23, 2020 98.63 99.03 97.06 97.38 800,686 -0.99(-1.01%)
Jul 22, 2020 97.20 98.64 96.98 98.37 679,366 +0.82(+0.85%)
Jul 21, 2020 99.00 99.45 97.42 97.55 633,870 -1.20(-1.22%)
Jul 20, 2020 99.07 100.15 98.74 98.75 844,679 -0.55(-0.56%)
Jul 17, 2020 97.24 99.40 97.02 99.30 661,536 +2.28(+2.35%)
Jul 16, 2020 96.36 97.52 96.36 97.03 657,536 +0.19(+0.20%)
Jul 15, 2020 95.71 97.17 95.60 96.83 827,131 +1.63(+1.71%)
Jul 14, 2020 93.03 95.27 92.83 95.20 807,796 +2.17(+2.34%)
Jul 13, 2020 95.94 95.94 92.87 93.03 967,630 -2.41(-2.52%)
Jul 10, 2020 93.45 95.46 93.25 95.43 1,589,604 +2.36(+2.53%)
Jul 09, 2020 90.12 93.19 90.12 93.08 1,375,685 +3.75(+4.20%)
Jul 08, 2020 88.85 89.42 88.45 89.32 591,006 +0.34(+0.38%)
Jul 07, 2020 89.25 90.12 88.86 88.98 445,790 -0.74(-0.82%)
Jul 06, 2020 90.65 90.88 89.57 89.72 642,275 +0.12(+0.13%)
Jul 02, 2020 90.73 90.87 89.29 89.61 993,541 -0.16(-0.17%)
Jul 01, 2020 91.21 91.56 89.39 89.76 901,730 -1.20(-1.32%)
Jun 30, 2020 89.25 91.31 88.95 90.96 940,169 +1.77(+1.98%)
Jun 29, 2020 88.77 89.22 87.60 89.20 662,477 +1.32(+1.50%)
Jun 26, 2020 88.40 89.17 87.68 87.88 522,856 -0.63(-0.71%)
Jun 25, 2020 86.19 88.63 85.55 88.51 1,037,416 +1.90(+2.19%)
Jun 24, 2020 88.30 88.33 86.47 86.61 725,574 -2.24(-2.52%)
Jun 23, 2020 88.99 89.38 88.27 88.85 810,336 +0.48(+0.55%)
Jun 22, 2020 87.27 88.69 86.91 88.36 617,424 +0.86(+0.99%)
Jun 19, 2020 89.24 89.76 87.38 87.50 1,341,322 -0.84(-0.96%)
Jun 18, 2020 88.80 89.47 88.20 88.34 775,664 -0.65(-0.73%)
Jun 17, 2020 90.04 90.11 88.61 88.99 810,176 -0.47(-0.52%)
Jun 16, 2020 90.60 91.16 88.99 89.46 646,690 +0.85(+0.96%)
Jun 15, 2020 85.95 89.01 84.60 88.61 906,344 +1.12(+1.27%)
Jun 12, 2020 88.27 89.14 85.69 87.49 1,205,323 +0.77(+0.88%)
Jun 11, 2020 89.44 90.40 86.61 86.73 916,302 -5.27(-5.72%)
Jun 10, 2020 92.32 92.55 91.23 91.99 676,029 +0.06(+0.06%)
Jun 09, 2020 92.61 92.61 91.17 91.93 1,750,702 -1.48(-1.59%)
Jun 08, 2020 94.73 95.32 92.97 93.42 1,234,217 -1.89(-1.98%)
Jun 05, 2020 92.14 95.40 91.40 95.31 1,197,899 +4.47(+4.92%)
Jun 04, 2020 91.63 92.15 90.58 90.84 834,166 -1.32(-1.43%)
Jun 03, 2020 92.77 93.16 91.97 92.16 874,662 +0.25(+0.27%)
Jun 02, 2020 91.89 92.68 91.19 91.90 794,221 +0.38(+0.41%)
Jun 01, 2020 91.12 92.08 90.34 91.53 969,956 +0.32(+0.35%)
May 29, 2020 91.11 91.68 90.27 91.21 1,365,552 -0.15(-0.16%)
May 28, 2020 88.76 91.69 88.43 91.35 924,405 +2.96(+3.35%)
May 27, 2020 90.12 90.19 86.59 88.39 1,381,614 -0.82(-0.92%)
May 26, 2020 89.77 89.95 88.38 89.22 1,137,968 +0.27(+0.31%)
May 22, 2020 88.19 88.96 87.66 88.95 417,171 +0.56(+0.64%)
May 21, 2020 89.13 89.56 87.97 88.38 671,021 -0.94(-1.05%)
May 20, 2020 89.25 90.04 88.99 89.32 592,709 +0.51(+0.58%)
May 19, 2020 88.98 89.78 88.47 88.81 599,887 -0.02(-0.02%)
May 18, 2020 89.50 89.94 88.10 88.83 991,632 +1.25(+1.43%)
May 15, 2020 88.02 88.20 86.60 87.58 1,001,583 -1.07(-1.20%)
May 14, 2020 87.55 88.65 86.49 88.65 934,682 +0.35(+0.40%)
May 13, 2020 90.02 90.58 87.67 88.30 872,140 -1.57(-1.75%)
May 12, 2020 91.25 91.71 89.81 89.87 1,130,357 -0.89(-0.98%)
May 11, 2020 88.87 91.00 88.66 90.76 1,169,378 +0.88(+0.98%)
May 08, 2020 90.15 90.83 89.14 89.88 1,370,501 +0.71(+0.79%)
May 07, 2020 86.57 89.47 85.67 89.17 2,428,948 +5.48(+6.55%)
May 06, 2020 84.88 85.24 83.54 83.69 753,223 -0.97(-1.15%)
May 05, 2020 83.16 85.03 82.77 84.66 993,063 +1.89(+2.28%)
May 04, 2020 80.66 82.92 80.60 82.77 939,978 +1.53(+1.88%)
May 01, 2020 82.19 82.41 80.77 81.24 572,579 -1.90(-2.28%)
Apr 30, 2020 83.38 83.91 82.39 83.14 1,198,326 -1.15(-1.37%)
Apr 29, 2020 85.71 85.71 83.91 84.29 911,533 +0.14(+0.16%)
Apr 28, 2020 86.27 87.01 83.99 84.15 1,170,486 -0.97(-1.14%)
Apr 27, 2020 83.16 85.43 83.13 85.12 1,071,137 +2.15(+2.59%)
Apr 24, 2020 83.28 83.28 82.28 82.97 997,905 +0.22(+0.27%)
Apr 23, 2020 83.79 83.84 82.29 82.75 1,151,960 -0.46(-0.56%)
Apr 22, 2020 82.88 83.73 81.75 83.21 767,524 +1.91(+2.34%)
Apr 21, 2020 82.11 83.30 80.58 81.31 947,426 -2.24(-2.68%)
Apr 20, 2020 83.70 85.07 83.16 83.54 956,582 -1.65(-1.94%)
Apr 17, 2020 84.57 85.40 83.48 85.20 1,243,223 +2.20(+2.65%)
Apr 16, 2020 81.65 83.08 81.33 83.00 1,161,118 +1.62(+1.99%)
Apr 15, 2020 81.22 81.82 79.91 81.39 1,195,776 -0.92(-1.12%)
Apr 14, 2020 82.01 82.99 81.46 82.31 1,001,145 +1.56(+1.93%)
Apr 13, 2020 83.93 84.16 80.05 80.75 866,754 -3.89(-4.60%)
Apr 09, 2020 82.31 85.16 81.88 84.64 1,096,280 +2.89(+3.54%)
Apr 08, 2020 80.26 82.01 78.71 81.74 1,242,486 +2.30(+2.90%)
Apr 07, 2020 78.54 82.51 77.45 79.44 2,588,774 +3.08(+4.03%)
Apr 06, 2020 75.15 76.73 74.52 76.36 1,414,724 +3.51(+4.82%)
Apr 03, 2020 73.35 73.91 71.43 72.85 1,249,836 -1.06(-1.44%)
Apr 02, 2020 71.62 74.20 71.52 73.92 1,621,119 +1.52(+2.10%)
Apr 01, 2020 72.74 73.25 70.92 72.40 1,526,792 -2.60(-3.47%)
Mar 31, 2020 74.44 75.38 73.07 75.00 1,848,704 +0.11(+0.14%)
Mar 30, 2020 72.84 75.08 72.18 74.89 1,401,447 +2.37(+3.27%)
Mar 27, 2020 74.19 75.26 72.12 72.52 1,668,653 -3.27(-4.32%)
Mar 26, 2020 69.76 76.12 69.69 75.79 2,897,149 +6.63(+9.58%)
Mar 25, 2020 73.06 73.86 68.58 69.16 2,671,896 -3.75(-5.14%)
Mar 24, 2020 72.18 73.27 70.73 72.91 3,985,440 +2.60(+3.70%)
Mar 23, 2020 74.93 77.10 69.21 70.31 2,523,313 -5.36(-7.09%)
Mar 20, 2020 80.60 81.14 74.68 75.67 2,531,500 -4.56(-5.68%)
Mar 19, 2020 81.62 81.62 77.60 80.22 3,222,906 -1.39(-1.71%)
Mar 18, 2020 79.11 83.99 78.25 81.62 3,230,426 -2.29(-2.73%)
Mar 17, 2020 79.61 83.91 78.73 83.91 6,449,186 +5.40(+6.88%)
Mar 16, 2020 79.54 81.15 74.05 78.51 2,993,195 -7.35(-8.57%)
Mar 13, 2020 82.97 85.87 79.14 85.87 2,515,896 +4.68(+5.77%)
Mar 12, 2020 85.28 86.17 79.84 81.18 2,265,398 -9.52(-10.50%)
Mar 11, 2020 92.59 93.66 89.64 90.70 1,087,215 -3.82(-4.04%)
Mar 10, 2020 94.65 95.73 92.15 94.53 2,098,050 +1.19(+1.28%)
Mar 09, 2020 92.51 95.44 89.64 93.34 2,698,037 -4.14(-4.25%)
Mar 06, 2020 97.26 98.39 95.17 97.48 1,944,247 -1.49(-1.51%)
Mar 05, 2020 97.25 100.29 96.17 98.97 1,976,007 +0.54(+0.55%)
Mar 04, 2020 96.60 98.66 96.42 98.43 1,452,861 +3.35(+3.52%)
Mar 03, 2020 96.44 98.21 94.56 95.08 1,409,578 -1.16(-1.21%)
Mar 02, 2020 93.46 96.35 92.49 96.24 1,750,826 +2.86(+3.07%)
Feb 28, 2020 91.72 93.91 88.95 93.38 2,907,329 +0.96(+1.04%)
Feb 27, 2020 95.85 96.40 92.42 92.42 1,017,337 -4.23(-4.38%)
Feb 26, 2020 98.33 98.49 96.65 96.65 1,334,249 -1.26(-1.29%)
Feb 25, 2020 98.85 99.52 97.47 97.91 1,101,548 -0.59(-0.60%)
Feb 24, 2020 98.31 99.75 97.77 98.50 625,782 -1.31(-1.32%)
Feb 21, 2020 99.04 100.00 98.79 99.81 551,264 +0.73(+0.74%)
Feb 20, 2020 98.63 99.15 97.58 99.08 792,826 -0.17(-0.18%)
Feb 19, 2020 101.40 101.59 99.11 99.25 569,843 -1.85(-1.83%)
Feb 18, 2020 100.28 101.49 100.00 101.11 1,452,062 +0.83(+0.83%)
Feb 14, 2020 99.75 100.45 98.75 100.28 1,202,326 +0.98(+0.98%)
Feb 13, 2020 97.16 99.87 96.60 99.30 1,414,022 +2.42(+2.50%)
Feb 12, 2020 96.11 96.98 95.24 96.88 893,692 +0.57(+0.59%)
Feb 11, 2020 96.63 96.79 96.12 96.31 435,965 -0.24(-0.25%)
Feb 10, 2020 96.19 97.00 95.80 96.55 472,874 +0.31(+0.32%)
Feb 07, 2020 96.82 97.19 96.19 96.24 540,705 -0.58(-0.60%)
Feb 06, 2020 96.53 96.95 96.26 96.82 546,759 +0.51(+0.53%)
Feb 05, 2020 96.04 96.35 95.59 96.31 719,886 +0.49(+0.51%)
Feb 04, 2020 95.61 96.06 95.21 95.81 645,185 +0.68(+0.71%)
Feb 03, 2020 93.29 95.20 93.29 95.14 757,468 +2.11(+2.26%)
Jan 31, 2020 94.45 94.85 92.97 93.03 1,006,045 -1.57(-1.66%)
Jan 30, 2020 93.36 94.79 93.02 94.61 519,283 +1.01(+1.08%)
Jan 29, 2020 95.00 95.00 93.52 93.59 667,829 -1.31(-1.38%)
Jan 28, 2020 95.24 95.57 94.76 94.91 665,654 -0.26(-0.27%)
Jan 27, 2020 94.49 95.53 94.11 95.17 907,390 +0.10(+0.10%)
Jan 24, 2020 94.72 95.17 94.19 95.07 825,396 +0.89(+0.94%)
Jan 23, 2020 93.41 94.36 93.32 94.18 773,934 -0.15(-0.16%)
Jan 22, 2020 95.01 95.26 94.04 94.34 629,942 -0.35(-0.37%)
Jan 21, 2020 94.48 94.92 94.33 94.68 658,711 -0.14(-0.15%)
Jan 17, 2020 94.10 94.92 94.00 94.83 636,879 +0.47(+0.50%)
Jan 16, 2020 93.28 94.42 92.97 94.36 752,022 +1.41(+1.52%)
Jan 15, 2020 92.16 93.32 92.07 92.94 773,844 +1.05(+1.15%)
Jan 14, 2020 91.90 92.21 91.56 91.89 624,027 +0.07(+0.07%)
Jan 13, 2020 90.63 92.13 90.47 91.82 921,282 +1.20(+1.32%)
Jan 10, 2020 90.41 90.70 90.24 90.63 560,789 +0.07(+0.07%)
Jan 09, 2020 90.35 91.31 90.18 90.56 725,796 +0.46(+0.51%)
Jan 08, 2020 89.30 90.35 89.24 90.10 674,349 +0.67(+0.75%)
Jan 07, 2020 89.41 90.28 89.34 89.43 626,280 -0.27(-0.30%)
Jan 06, 2020 88.22 89.76 88.10 89.70 752,185 +1.22(+1.38%)
Jan 03, 2020 87.94 88.76 87.94 88.48 421,963 -0.13(-0.14%)
Jan 02, 2020 87.75 88.65 87.75 88.61 876,865 +0.91(+1.04%)
Dec 31, 2019 87.51 87.90 87.25 87.70 701,374 +0.18(+0.21%)
Dec 30, 2019 87.70 87.98 87.23 87.52 579,530 -0.29(-0.33%)
Dec 27, 2019 87.61 87.92 87.39 87.81 499,295 +0.44(+0.51%)
Dec 26, 2019 87.28 87.42 86.87 87.36 633,109 +0.02(+0.02%)
Dec 24, 2019 87.08 87.42 86.90 87.34 208,911 +0.15(+0.18%)
Dec 23, 2019 87.68 87.90 87.06 87.19 499,190 -0.46(-0.53%)
Dec 20, 2019 86.53 87.72 86.38 87.65 1,390,740 +0.70(+0.80%)
Dec 19, 2019 87.30 87.43 86.90 86.96 1,593,278 -0.18(-0.21%)
Dec 18, 2019 87.33 87.80 86.61 87.14 1,007,620 -0.19(-0.22%)
Dec 17, 2019 86.90 87.55 86.71 87.33 918,913 +0.75(+0.87%)
Dec 16, 2019 86.98 87.04 86.33 86.58 888,600 -0.04(-0.04%)
Dec 13, 2019 85.98 86.69 85.77 86.62 747,339 +0.41(+0.47%)
Dec 12, 2019 86.94 87.44 85.60 86.21 1,076,484 -0.88(-1.01%)
Dec 11, 2019 87.18 87.32 86.86 87.09 553,950 -0.02(-0.02%)
Dec 10, 2019 87.09 87.72 87.02 87.11 628,405 -0.20(-0.23%)
Dec 09, 2019 88.00 88.29 87.26 87.31 566,967 -0.70(-0.79%)
Dec 06, 2019 88.10 88.58 87.75 88.01 648,680 +0.29(+0.33%)
Dec 05, 2019 87.44 87.77 87.04 87.72 621,211 +0.55(+0.63%)
Dec 04, 2019 87.26 87.72 86.85 87.17 770,456 +0.35(+0.40%)
Dec 03, 2019 86.26 87.17 86.12 86.82 881,382 +0.24(+0.28%)
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.