Waste Management (NY: WM )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	24.30	24.32	24.07	24.15	4,223,437	-0.14(-0.58%)
May 30, 2012	24.43	24.46	24.24	24.29	3,681,389	-0.24(-0.97%)
May 29, 2012	24.57	24.64	24.46	24.53	15,450,620	-0.01(-0.03%)
May 25, 2012	24.67	24.81	24.52	24.54	11,475,010	-0.10(-0.39%)
May 24, 2012	24.72	24.83	24.46	24.64	13,640,320	-0.04(-0.18%)
May 23, 2012	24.33	24.73	24.29	24.68	4,922,687	+0.22(+0.91%)
May 22, 2012	24.37	24.57	24.23	24.46	2,930,454	+0.15(+0.61%)
May 21, 2012	24.08	24.32	24.06	24.31	2,281,949	+0.26(+1.08%)
May 18, 2012	24.17	24.31	23.94	24.05	3,539,212	-0.06(-0.25%)
May 17, 2012	24.32	24.43	24.01	24.11	4,008,675	-0.23(-0.95%)
May 16, 2012	24.50	24.52	24.32	24.34	2,494,880	+0.02(+0.09%)
May 15, 2012	24.32	24.55	24.25	24.32	3,919,505	+0.03(+0.12%)
May 14, 2012	24.77	24.80	24.17	24.29	7,523,463	-0.64(-2.57%)
May 11, 2012	25.11	25.18	24.91	24.93	4,796,340	-0.26(-1.03%)
May 10, 2012	25.21	25.35	25.11	25.19	2,686,668	+0.03(+0.12%)
May 09, 2012	25.13	25.37	25.05	25.16	3,480,032	-0.14(-0.56%)
May 08, 2012	25.22	25.35	25.15	25.30	4,604,522	-0.02(-0.09%)
May 07, 2012	25.26	25.51	25.24	25.32	3,694,508	+0.03(+0.12%)
May 04, 2012	25.41	25.53	25.26	25.29	2,902,586	-0.22(-0.88%)
May 03, 2012	25.61	25.73	25.37	25.51	2,893,892	-0.14(-0.55%)
May 02, 2012	25.60	25.68	25.48	25.66	3,147,988	-0.06(-0.23%)
May 01, 2012	25.46	25.78	25.38	25.72	3,933,463	+0.25(+0.99%)
Apr 30, 2012	25.46	25.66	25.43	25.46	6,233,210	-0.04(-0.15%)
Apr 27, 2012	26.23	26.24	25.25	25.50	13,531,031	-0.77(-2.95%)
Apr 26, 2012	26.47	26.66	26.04	26.27	6,524,904	-0.59(-2.19%)
Apr 25, 2012	26.91	27.05	26.77	26.86	3,591,385	+0.07(+0.28%)
Apr 24, 2012	26.74	26.99	26.71	26.79	3,522,051	+0.08(+0.31%)
Apr 23, 2012	26.69	26.73	26.48	26.71	2,908,001	-0.07(-0.25%)
Apr 20, 2012	26.66	27.06	26.66	26.77	4,775,830	+0.16(+0.62%)
Apr 19, 2012	26.69	26.92	26.49	26.61	3,523,561	-0.11(-0.42%)
Apr 18, 2012	26.57	26.80	26.56	26.72	2,840,474	+0.16(+0.59%)
Apr 17, 2012	26.42	26.60	26.27	26.56	2,504,136	+0.25(+0.93%)
Apr 16, 2012	26.20	26.35	26.15	26.32	5,706,197	+0.16(+0.60%)
Apr 13, 2012	26.27	26.31	26.13	26.16	4,465,233	-0.19(-0.71%)
Apr 12, 2012	25.98	26.43	25.98	26.35	2,624,148	+0.37(+1.43%)
Apr 11, 2012	25.93	26.06	25.83	25.98	2,262,112	+0.30(+1.16%)
Apr 10, 2012	25.95	26.05	25.68	25.68	3,077,672	-0.34(-1.32%)
Apr 09, 2012	25.97	26.13	25.88	26.02	2,698,185	-0.12(-0.46%)
Apr 05, 2012	26.01	26.18	25.94	26.14	2,605,340	+0.04(+0.14%)
Apr 04, 2012	25.86	26.10	25.78	26.10	3,617,878	+0.09(+0.34%)
Apr 03, 2012	26.18	26.19	25.97	26.01	2,857,286	-0.19(-0.71%)
Apr 02, 2012	25.95	26.32	25.91	26.20	2,321,983	+0.17(+0.66%)
Mar 30, 2012	26.06	26.15	25.91	26.03	2,580,822	+0.04(+0.14%)
Mar 29, 2012	25.94	26.01	25.76	25.99	2,267,016	-0.06(-0.23%)
Mar 28, 2012	26.24	26.36	26.01	26.05	2,703,155	-0.25(-0.93%)
Mar 27, 2012	26.37	26.42	26.24	26.30	2,222,797	-0.07(-0.25%)
Mar 26, 2012	26.17	26.36	26.10	26.36	3,140,357	+0.34(+1.32%)
Mar 23, 2012	26.06	26.06	25.83	26.02	2,357,238	+0.01(+0.03%)
Mar 22, 2012	25.95	26.07	25.78	26.01	2,606,588	-0.09(-0.34%)
Mar 21, 2012	25.88	26.16	25.83	26.10	3,882,266	+0.19(+0.72%)
Mar 20, 2012	25.83	25.93	25.70	25.92	2,046,071	+0.01(+0.06%)
Mar 19, 2012	25.98	26.03	25.81	25.90	3,635,975	-0.04(-0.14%)
Mar 16, 2012	25.77	26.02	25.72	25.94	5,048,546	+0.14(+0.55%)
Mar 15, 2012	25.92	25.98	25.72	25.80	4,672,543	-0.13(-0.49%)
Mar 14, 2012	26.06	26.09	25.70	25.92	3,712,561	-0.15(-0.57%)
Mar 13, 2012	26.11	26.11	25.78	26.07	4,668,329	+0.09(+0.34%)
Mar 12, 2012	26.02	26.19	25.87	25.98	1,976,460	+0.00(+0.00%)
Mar 09, 2012	25.92	26.13	25.89	25.98	2,952,112	+0.06(+0.23%)
Mar 08, 2012	25.80	26.01	25.77	25.92	1,813,344	+0.28(+1.07%)
Mar 07, 2012	25.64	25.73	25.47	25.65	2,728,523	+0.06(+0.25%)
Mar 06, 2012	25.69	25.80	25.52	25.59	3,322,600	-0.28(-1.08%)
Mar 05, 2012	25.71	25.90	25.64	25.87	2,695,744	+0.15(+0.60%)
Mar 02, 2012	25.92	25.99	25.64	25.71	2,249,759	-0.19(-0.74%)

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.