BASIC SANITATION COMPANY $12.81

down -0.28


17/5/2013 05:17 PM  |  NYSE : SBS  |  Industries : Utilities / Water, Sewage and Other Systems
Type:

SBS historical data

Date Open High Low Close Volume
5/17/2013 13.16 13.25 12.77 12.81 13564
5/16/2013 13.06 13.23 13.04 13.09 21524
5/15/2013 13.62 13.71 13.00 13.14 26409
5/14/2013 13.43 13.49 13.31 13.36 16773
5/13/2013 13.81 13.86 13.57 13.58 11628
5/10/2013 13.64 13.83 13.42 13.74 15865
5/9/2013 14.13 14.29 13.77 13.87 9540
5/8/2013 13.81 14.16 13.81 14.14 10523
5/7/2013 13.68 13.88 13.56 13.68 24345
5/6/2013 14.09 14.12 13.68 13.78 14423
5/3/2013 14.32 14.54 14.21 14.22 9201
5/2/2013 14.25 14.40 14.14 14.31 15408
5/1/2013 14.26 14.46 14.09 14.24 9228
4/30/2013 14.03 14.30 13.83 14.30 16324
4/29/2013 14.47 14.47 13.91 14.02 8607
4/26/2013 14.75 14.79 14.52 14.53 3703
4/25/2013 14.76 14.86 14.57 14.76 5635
4/24/2013 14.49 14.83 14.49 14.77 17228
4/23/2013 14.87 14.88 14.38 14.39 8245
4/22/2013 14.54 14.70 14.54 14.61 9878
4/19/2013 15.45 15.58 15.35 15.53 3034
4/18/2013 15.34 15.46 15.18 15.38 5707
4/17/2013 15.46 15.60 15.17 15.21 7438
4/16/2013 15.36 15.64 15.36 15.64 2440
4/15/2013 15.54 15.57 15.25 15.26 4421
4/12/2013 15.61 15.80 15.48 15.72 3338
4/11/2013 15.77 15.84 15.54 15.65 7611
4/10/2013 15.91 16.08 15.83 15.88 6239
4/9/2013 15.61 15.72 15.43 15.69 3954
4/8/2013 15.75 15.75 15.49 15.64 2945
4/5/2013 15.37 15.69 15.33 15.69 2806
4/4/2013 15.40 15.45 15.31 15.43 3436
4/3/2013 15.41 15.42 15.24 15.35 5791
4/2/2013 15.32 15.52 15.30 15.39 8215
4/1/2013 15.54 15.54 15.28 15.30 3737
3/28/2013 15.64 15.92 15.57 15.91 3226
3/27/2013 15.53 15.77 15.48 15.67 20389
3/26/2013 15.60 15.93 15.57 15.79 14219
3/25/2013 15.21 15.54 15.16 15.53 6078
3/22/2013 14.99 15.32 14.96 15.05 5340
3/21/2013 14.74 14.99 14.71 14.81 4463
3/20/2013 14.75 15.14 14.70 14.97 3977
3/19/2013 15.32 15.33 14.82 14.86 4717
3/18/2013 15.15 15.31 15.00 15.24 4644
3/15/2013 15.63 15.69 15.28 15.28 19121
3/14/2013 15.75 15.85 15.60 15.70 2882
3/13/2013 15.83 15.90 15.69 15.71 3024
3/12/2013 16.04 16.06 15.76 15.86 2285
3/11/2013 16.33 16.35 15.92 15.95 3260
3/8/2013 16.19 16.22 16.09 16.21 2972
3/7/2013 15.99 16.12 15.91 16.05 4544
3/6/2013 16.04 16.13 15.99 16.04 3992
3/5/2013 16.09 16.29 15.84 15.88 3591
3/4/2013 16.05 16.08 15.86 15.92 3101
3/1/2013 16.18 16.21 15.96 16.21 3155
2/28/2013 16.20 16.23 15.99 16.12 5274
2/27/2013 15.85 16.17 15.80 16.07 4251
2/26/2013 15.85 15.94 15.66 15.87 3182
2/25/2013 15.67 15.82 15.43 15.44 4373
2/22/2013 15.65 15.76 15.37 15.47 5225
2/21/2013 15.96 15.99 15.67 15.81 4988
2/20/2013 16.03 16.19 16.00 16.05 5415
2/19/2013 16.08 16.14 16.07 16.12 4340
2/15/2013 15.74 15.82 15.64 15.69 2530
2/14/2013 15.56 15.68 15.52 15.61 3632
2/13/2013 15.50 15.63 15.42 15.60 2325
2/12/2013 15.54 15.54 15.36 15.51 1442
2/11/2013 15.47 15.62 15.35 15.42 1288
2/8/2013 15.60 15.61 15.40 15.49 4538
2/7/2013 15.81 15.87 15.61 15.66 8364
2/6/2013 15.63 15.67 15.43 15.61 2984
2/5/2013 15.93 15.93 15.66 15.72 10236
2/4/2013 15.31 15.67 15.27 15.49 12141
2/1/2013 15.31 15.31 15.01 15.09 6014
1/31/2013 14.88 14.99 14.83 14.84 4914
1/30/2013 14.80 15.02 14.72 14.86 4560
1/29/2013 14.96 15.19 14.79 15.14 3950
1/28/2013 15.23 15.24 14.87 14.96 4425
1/25/2013 14.97 14.97 14.56 14.86 4668
1/24/2013 14.77 14.97 14.68 14.87 6207
1/23/2013 14.94 14.94 14.76 14.81 2854
1/22/2013 14.83 15.07 14.77 14.96 2666
1/18/2013 14.86 14.88 14.71 14.83 2962
1/17/2013 14.51 14.87 14.47 14.75 3600
1/16/2013 14.39 14.41 14.23 14.36 3976
1/15/2013 14.22 14.29 14.16 14.26 4228
1/14/2013 14.39 14.55 14.32 14.52 4230
1/11/2013 14.13 14.42 14.13 14.42 5761
1/10/2013 14.09 14.27 14.04 14.25 4353
1/9/2013 13.92 14.02 13.78 13.87 3585
1/8/2013 14.07 14.07 13.86 13.89 2634
1/7/2013 14.09 14.16 14.03 14.10 2840
1/4/2013 14.03 14.03 13.85 13.94 4307
1/3/2013 14.01 14.07 13.88 13.93 3077
1/2/2013 14.17 14.19 14.07 14.17 3165
12/31/2012 13.92 14.05 13.19 13.93 1647
12/28/2012 14.04 14.11 13.96 14.00 1657
12/27/2012 13.95 14.12 13.89 14.11 2539
12/26/2012 14.02 14.08 13.91 13.98 1663
12/24/2012 14.02 14.12 13.92 14.07 1054
Marketplace
Trading Center