REPUBLIC SERVICES $35.09

up +0.13


21/5/2013 04:21 PM  |  NYSE : RSG  |  Industries : Administrative and Support and Waste Management and Remediation Services / Waste Collection
Type:

RSG historical data

Date Open High Low Close Volume
5/20/2013 34.88 35.10 34.84 34.96 14032
5/17/2013 34.68 34.98 34.59 34.89 21578
5/16/2013 34.33 34.56 34.14 34.54 24341
5/15/2013 33.89 34.58 33.73 34.41 27389
5/14/2013 33.84 34.00 33.69 33.90 21714
5/13/2013 33.97 34.05 33.76 33.79 13343
5/10/2013 34.56 34.61 33.94 33.95 23430
5/9/2013 34.74 34.89 34.39 34.56 11327
5/8/2013 34.93 35.01 34.74 34.83 10419
5/7/2013 34.75 35.08 34.68 34.98 16069
5/6/2013 34.43 34.71 34.29 34.67 11173
5/3/2013 34.28 34.51 34.18 34.48 14038
5/2/2013 34.19 34.25 33.88 34.12 8965
5/1/2013 34.00 34.62 33.96 34.10 15912
4/30/2013 33.68 34.29 33.59 34.08 25504
4/29/2013 33.76 34.32 33.58 33.67 20923
4/26/2013 33.29 34.54 33.12 34.31 38578
4/25/2013 33.37 33.87 33.15 33.25 19799
4/24/2013 32.80 33.23 32.80 33.21 9355
4/23/2013 32.62 33.01 32.62 32.81 12825
4/22/2013 32.64 32.83 32.28 32.53 11107
4/19/2013 32.39 32.74 32.21 32.68 13490
4/18/2013 32.51 32.51 32.10 32.26 12173
4/17/2013 32.89 32.95 32.16 32.43 17610
4/16/2013 32.93 33.23 32.80 33.06 13952
4/15/2013 33.39 33.48 32.60 32.80 24413
4/12/2013 33.60 33.79 33.46 33.52 15443
4/11/2013 33.31 33.77 33.07 33.74 28176
4/10/2013 32.80 33.40 32.74 33.36 26645
4/9/2013 32.55 32.90 32.50 32.70 11260
4/8/2013 32.32 32.51 32.07 32.49 8689
4/5/2013 32.23 32.44 32.12 32.38 11706
4/4/2013 32.43 32.65 32.40 32.50 10198
4/3/2013 32.56 32.74 32.26 32.34 11528
4/2/2013 32.63 32.94 32.46 32.60 8830
4/1/2013 32.93 32.99 32.38 32.48 8582
3/28/2013 32.56 33.01 32.40 33.00 17011
3/27/2013 32.18 32.57 32.06 32.56 12058
3/26/2013 32.67 32.85 32.53 32.59 17133
3/25/2013 32.66 32.90 32.51 32.64 10829
3/22/2013 32.51 32.76 32.49 32.65 9933
3/21/2013 32.36 32.65 32.36 32.48 9425
3/20/2013 32.20 32.54 32.20 32.50 11785
3/19/2013 32.05 32.33 31.96 32.10 12253
3/18/2013 31.77 32.12 31.70 32.07 9508
3/15/2013 31.71 32.01 31.56 31.97 21708
3/14/2013 31.88 31.95 31.80 31.90 13015
3/13/2013 31.69 32.21 31.69 31.87 23500
3/12/2013 31.72 31.80 31.35 31.54 10412
3/11/2013 31.31 31.82 31.19 31.72 18911
3/8/2013 31.05 31.33 30.95 31.30 15378
3/7/2013 31.11 31.22 30.87 30.87 23930
3/6/2013 31.35 31.42 31.01 31.04 22520
3/5/2013 31.29 31.46 31.18 31.28 21324
3/4/2013 31.12 31.24 30.91 31.20 12783
3/1/2013 31.30 31.32 31.01 31.09 18938
2/28/2013 31.37 31.57 31.26 31.44 15519
2/27/2013 30.93 31.34 30.77 31.30 19515
2/26/2013 31.08 31.26 30.68 30.90 23648
2/25/2013 31.43 31.57 30.94 30.95 15284
2/22/2013 31.03 31.46 30.97 31.34 10854
2/21/2013 31.07 31.27 30.94 30.97 16025
2/20/2013 31.12 31.34 31.12 31.19 20898
2/19/2013 31.35 31.42 30.98 31.17 25511
2/15/2013 31.36 31.62 31.26 31.31 18171
2/14/2013 31.14 31.44 30.98 31.30 19519
2/13/2013 31.26 31.39 31.17 31.22 21561
2/12/2013 31.41 31.41 31.16 31.19 23290
2/11/2013 31.17 31.55 31.12 31.27 25380
2/8/2013 30.87 31.29 29.96 31.12 72283
2/7/2013 31.46 31.95 31.46 31.84 26229
2/6/2013 31.20 31.56 31.02 31.55 28623
2/5/2013 31.51 31.73 31.30 31.39 21426
2/4/2013 31.66 31.66 31.36 31.38 13745
2/1/2013 32.04 32.20 31.81 31.82 21603
1/31/2013 31.45 31.99 31.35 31.89 29873
1/30/2013 31.85 31.89 31.50 31.54 22209
1/29/2013 31.78 31.94 31.70 31.82 13753
1/28/2013 31.34 32.40 31.34 31.78 48936
1/25/2013 30.80 31.14 30.72 31.11 12582
1/24/2013 30.91 30.95 30.76 30.80 16188
1/23/2013 30.80 30.91 30.65 30.87 10857
1/22/2013 30.54 30.89 30.47 30.87 11700
1/18/2013 30.40 30.60 30.34 30.60 11247
1/17/2013 30.26 30.50 30.22 30.39 12544
1/16/2013 30.31 30.33 30.01 30.25 13868
1/15/2013 30.25 30.33 30.08 30.31 9007
1/14/2013 30.25 30.41 30.19 30.24 13285
1/11/2013 30.17 30.26 30.14 30.19 9929
1/10/2013 30.04 30.22 29.99 30.19 16366
1/9/2013 29.80 30.03 29.68 30.00 13629
1/8/2013 29.72 29.84 29.66 29.78 10453
1/7/2013 29.72 29.83 29.55 29.72 11215
1/4/2013 29.82 29.94 29.73 29.86 14175
1/3/2013 29.57 29.95 29.51 29.73 16173
1/2/2013 29.61 29.75 29.34 29.53 23660
12/31/2012 29.00 29.35 28.82 29.33 11374
12/28/2012 29.32 29.32 28.99 29.01 8842
12/27/2012 29.57 29.58 29.23 29.51 10734
12/26/2012 29.71 29.79 29.49 29.56 9950
Marketplace
Trading Center