Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	23.30	23.40	22.71	23.30	3,172,020	-0.09(-0.38%)
Jul 29, 2010	23.67	23.73	23.17	23.39	4,112,967	-0.10(-0.44%)
Jul 28, 2010	23.49	23.58	23.36	23.49	354	-0.10(-0.40%)
Jul 27, 2010	23.58	24.10	23.52	23.58	473	-0.29(-1.23%)
Jul 26, 2010	23.58	23.89	23.51	23.88	2,856,841	+0.43(+1.84%)
Jul 23, 2010	23.14	23.44	22.98	23.44	2,767,588	+0.23(+0.98%)
Jul 22, 2010	23.01	23.28	22.89	23.22	4,813,710	+0.48(+2.09%)
Jul 21, 2010	22.35	22.74	22.22	22.74	6,819,813	+0.48(+2.13%)
Jul 20, 2010	22.27	22.28	21.70	22.27	2,828,751	+0.24(+1.10%)
Jul 19, 2010	21.97	22.09	21.76	22.03	2,287,146	+0.10(+0.47%)
Jul 16, 2010	21.92	22.49	21.86	21.92	3,996,686	-0.38(-1.71%)
Jul 15, 2010	22.22	22.52	22.03	22.30	3,161,327	+0.04(+0.20%)
Jul 14, 2010	22.48	22.48	22.03	22.26	4,095,010	-0.33(-1.46%)
Jul 13, 2010	22.58	22.70	22.47	22.59	2,806,906	+0.22(+0.98%)
Jul 12, 2010	22.35	22.46	22.24	22.37	1,637,763	-0.01(-0.03%)
Jul 09, 2010	22.38	22.41	22.22	22.38	2,275,107	+0.05(+0.23%)
Jul 08, 2010	22.14	22.34	22.11	22.33	15,315	+0.30(+1.36%)
Jul 07, 2010	21.51	22.08	21.29	22.03	5,083,866	+0.50(+2.31%)
Jul 06, 2010	21.57	21.89	21.36	21.53	548	+0.13(+0.62%)
Jul 02, 2010	21.40	21.75	21.31	21.40	2,543,302	-0.20(-0.91%)

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