Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	17.12	17.98	17.03	17.83	3,776,618	+0.73(+4.25%)
Dec 30, 2008	16.76	17.11	16.54	17.10	2,841,724	+0.40(+2.41%)
Dec 29, 2008	16.63	16.79	16.35	16.70	2,098,984	+0.08(+0.48%)
Dec 26, 2008	16.50	16.66	16.38	16.62	968,517	+0.10(+0.61%)
Dec 24, 2008	16.39	16.55	16.29	16.52	692,501	+0.18(+1.10%)
Dec 23, 2008	17.15	17.15	16.27	16.34	3,106,009	-0.50(-2.99%)
Dec 22, 2008	16.89	16.92	16.50	16.84	3,206,903	-0.06(-0.38%)
Dec 19, 2008	16.48	17.12	16.45	16.91	4,734,970	+0.55(+3.34%)
Dec 18, 2008	16.32	16.91	16.09	16.36	4,984,083	+0.06(+0.40%)
Dec 17, 2008	16.48	16.76	15.98	16.30	4,558,437	-0.55(-3.29%)
Dec 16, 2008	16.97	17.15	16.38	16.85	5,620,528	+0.05(+0.30%)
Dec 15, 2008	17.31	17.54	16.39	16.80	4,207,880	-0.34(-1.97%)
Dec 12, 2008	15.91	17.14	15.80	17.14	0	+0.90(+5.54%)
Dec 11, 2008	16.81	16.98	16.02	16.24	3,843,389	-0.90(-5.25%)
Dec 10, 2008	17.07	17.44	16.97	17.14	7,194,259	+0.06(+0.38%)
Dec 09, 2008	16.91	17.21	16.50	17.07	6,471,432	+0.17(+1.02%)
Dec 08, 2008	16.73	17.26	16.50	16.90	5,417,914	+0.65(+3.98%)
Dec 05, 2008	15.61	16.38	15.22	16.25	6,829,472	+0.70(+4.53%)
Dec 04, 2008	15.67	16.35	15.55	15.55	43,243,780	-0.29(-1.86%)
Dec 03, 2008	16.63	17.07	15.65	15.84	12,837,605	+0.04(+0.23%)
Dec 02, 2008	15.90	16.31	15.56	15.81	4,199,559	+0.07(+0.46%)

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.

Plymouth, IN (46563)

Today

Tonight

Republic Services (NY: RSG )

Historical Prices

Sections

Services