RSG: Historical Prices for REPUBLIC SVCS INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	27.49	27.57	27.24	27.40	1,089,600	27.40
19-Nov-09	28.01	28.02	27.41	27.52	1,087,700	27.52
18-Nov-09	28.39	28.40	27.98	28.09	1,164,900	28.09
17-Nov-09	28.13	28.37	27.90	28.34	1,627,600	28.34
16-Nov-09	27.59	28.07	27.59	27.97	1,273,000	27.97
13-Nov-09	27.02	27.56	26.98	27.52	2,565,900	27.52
12-Nov-09	27.54	27.56	27.02	27.05	1,496,600	27.05
11-Nov-09	27.57	28.09	27.40	27.58	1,434,700	27.58
10-Nov-09	27.36	27.55	27.33	27.47	2,784,100	27.47
9-Nov-09	26.79	27.50	26.73	27.48	2,117,700	27.48
6-Nov-09	26.71	27.06	26.46	26.66	1,762,300	26.66
5-Nov-09	26.54	26.91	26.54	26.91	1,902,500	26.91
4-Nov-09	26.16	26.82	25.93	26.41	2,093,900	26.41
3-Nov-09	26.14	26.32	25.69	26.07	3,879,000	26.07
2-Nov-09	25.80	26.28	25.80	26.13	2,535,000	26.13
30-Oct-09	26.28	26.60	25.80	25.91	2,932,300	25.91
29-Oct-09	26.40	26.56	25.67	26.35	3,173,200	26.35
28-Oct-09	26.89	26.89	26.29	26.29	2,525,600	26.29
27-Oct-09	26.64	27.16	26.57	26.87	2,223,100	26.87
26-Oct-09	26.77	27.23	26.65	26.70	2,435,000	26.70
23-Oct-09	27.15	27.72	26.75	26.80	4,064,000	26.80
22-Oct-09	27.85	27.98	27.58	27.71	3,777,100	27.71
21-Oct-09	27.85	28.35	27.74	27.77	1,888,400	27.77
20-Oct-09	27.86	28.00	27.50	27.90	1,277,200	27.90
19-Oct-09	27.63	28.00	27.49	27.92	1,248,200	27.92
16-Oct-09	27.45	27.79	27.21	27.64	2,346,600	27.64
15-Oct-09	26.80	27.61	26.80	27.58	2,466,700	27.58
14-Oct-09	26.86	27.00	26.57	27.00	3,807,400	27.00
13-Oct-09	26.55	26.73	26.51	26.68	2,921,700	26.68
12-Oct-09	26.96	26.97	26.60	26.62	2,103,900	26.62
9-Oct-09	26.76	26.97	26.67	26.97	1,368,600	26.97
8-Oct-09	26.51	26.83	26.33	26.78	1,695,000	26.78
7-Oct-09	26.14	26.32	25.95	26.31	2,277,600	26.31
6-Oct-09	25.98	26.21	25.78	26.18	2,003,800	26.18
5-Oct-09	25.65	26.01	25.48	25.80	2,080,800	25.80
2-Oct-09	25.59	25.91	25.44	25.77	1,963,600	25.77
1-Oct-09	26.54	26.54	25.66	25.81	2,430,500	25.81
30-Sep-09	26.75	26.81	26.20	26.57	2,333,100	26.57
29-Sep-09	26.89	26.95	26.56	26.75	1,295,700	26.75
29-Sep-09	$ 0.19 Dividend
28-Sep-09	26.44	27.05	26.42	26.94	1,289,600	26.75
25-Sep-09	26.49	26.66	26.15	26.31	1,415,800	26.12
24-Sep-09	26.81	26.90	26.36	26.57	1,503,900	26.38
23-Sep-09	26.90	27.15	26.58	26.79	1,506,400	26.60
22-Sep-09	26.91	27.16	26.62	26.91	1,987,200	26.72
21-Sep-09	27.26	27.27	26.73	26.83	1,856,000	26.64
18-Sep-09	27.11	27.32	26.98	27.30	1,971,100	27.11
17-Sep-09	26.97	27.25	26.82	27.05	1,637,900	26.86
16-Sep-09	26.74	27.12	26.67	27.10	1,081,700	26.91
15-Sep-09	25.81	26.75	25.01	26.72	1,050,200	26.53
14-Sep-09	26.19	26.75	26.13	26.69	1,778,600	26.50
11-Sep-09	26.62	26.78	26.33	26.39	1,742,100	26.20
10-Sep-09	26.58	26.58	26.26	26.56	1,869,800	26.37
9-Sep-09	26.28	26.70	26.20	26.54	2,088,500	26.35
8-Sep-09	26.00	26.38	25.99	26.33	2,793,300	26.14
4-Sep-09	25.71	25.97	25.48	25.96	1,119,100	25.78
3-Sep-09	25.32	25.72	25.24	25.69	1,883,100	25.51
2-Sep-09	25.61	25.61	25.04	25.43	2,112,100	25.25
1-Sep-09	25.52	26.30	25.25	25.51	2,006,700	25.33
31-Aug-09	25.66	25.98	25.49	25.61	1,119,800	25.43
28-Aug-09	26.23	26.26	25.56	25.73	1,466,900	25.55
27-Aug-09	25.93	26.04	25.41	25.98	1,016,200	25.80
26-Aug-09	25.71	25.99	25.65	25.84	1,309,000	25.66
25-Aug-09	26.03	26.28	25.67	25.71	1,345,400	25.53
24-Aug-09	26.15	26.23	25.80	25.90	1,127,200	25.72
21-Aug-09	25.30	26.16	25.21	26.02	1,900,800	25.84
20-Aug-09	25.07	25.32	24.99	25.18	1,513,600	25.00
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions