RSG: Republic Services, Inc. Historical Data

2007 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 30.3927

CLOSE 30.3846

Low

LOW 26.22

High

HIGH 35

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2007	27.15	27.51	27.15	27.33
01/04/2007	27.27	27.65	27.15	27.59
01/05/2007	27.53	27.67	27.46	27.52
01/08/2007	27.43	27.53	27.29	27.48
01/09/2007	27.59	28.08	27.51	27.65
01/10/2007	27.57	27.85	27.53	27.75
01/11/2007	27.92	28.1	27.79	27.99
01/12/2007	27.92	27.97	27.7	27.91
01/16/2007	27.97	28.37	27.97	28.29
01/17/2007	28.24	28.6	28.21	28.51
01/18/2007	28.51	28.52	28.13	28.17
01/19/2007	28.17	28.25	28	28.21
01/22/2007	28.25	28.39	28.07	28.33
01/23/2007	28.33	28.6	28.3	28.53
01/24/2007	28.53	28.6	28.32	28.48
01/25/2007	28.48	28.51	28.12	28.29
01/26/2007	28.31	28.45	28.21	28.34
01/29/2007	28.28	28.71	28.27	28.5
01/30/2007	28.57	28.93	28.47	28.86
01/31/2007	28.87	28.97	28.63	28.83
02/01/2007	28.9	29	28.67	28.83
02/02/2007	29.4	29.5	29.08	29.31
02/05/2007	29.26	29.29	28.81	29.2
02/06/2007	29.19	29.4	29.15	29.28
02/07/2007	29.37	29.67	29.27	29.55
02/08/2007	29.53	29.53	28.72	28.98
02/09/2007	28.91	29.05	28.43	28.7
02/12/2007	28.77	28.83	28.48	28.59
02/13/2007	28.67	29.03	28.67	28.91
02/14/2007	28.92	29.48	28.79	29.06
02/15/2007	29.06	29.17	28.89	28.96
02/16/2007	28.97	29.27	28.97	29.15
02/20/2007	29.16	29.2	28.97	28.97
02/21/2007	28.97	29.14	28.91	29
02/22/2007	28.97	29.07	28.49	28.58
02/23/2007	28.61	28.77	28.55	28.72
02/26/2007	28.83	28.99	28.67	28.74
02/27/2007	28.41	28.47	27.66	27.88
02/28/2007	27.87	28.22	27.6	28.06
03/01/2007	27.8	28.1	27.45	27.87
03/02/2007	27.84	28	27.67	27.71
03/05/2007	27.55	27.77	27.37	27.43
03/06/2007	27.52	27.73	27.28	27.59
03/07/2007	27.55	27.81	27.5	27.61
03/08/2007	27.77	27.9	27.13	27.33
03/09/2007	27.47	27.71	27.25	27.37
03/12/2007	27.41	27.56	27.26	27.33
03/13/2007	27.23	27.35	26.69	26.7
03/14/2007	26.78	27.06	26.22	26.61
03/15/2007	26.63	27.09	26.63	26.93
03/16/2007	26.91	27	26.65	26.99
03/19/2007	27.04	27.41	26.88	27.4
03/20/2007	27.32	27.48	27.08	27.15
03/21/2007	27.21	27.71	27.12	27.68
03/22/2007	28.52	28.53	27.58	27.85
03/23/2007	27.9	28.34	27.76	28.28
03/26/2007	28.37	28.37	27.95	28.14
03/27/2007	28.01	28.11	27.6	27.61
03/28/2007	27.57	27.99	27.51	27.86
03/29/2007	27.97	28.1	27.46	27.68
03/30/2007	27.66	27.9	27.55	27.82
04/02/2007	27.9	28.11	27.79	27.87
04/03/2007	28.04	28.3	27.94	28.12
04/04/2007	28.02	28.12	27.77	27.89
04/05/2007	27.92	27.97	27.81	27.86
04/09/2007	27.91	28	27.46	27.49
04/10/2007	27.4	27.4	27.17	27.19
04/11/2007	27.19	27.34	27.1	27.25
04/12/2007	27.15	27.46	27.05	27.46
04/13/2007	27.5	27.94	27.31	27.5
04/16/2007	27.61	28.22	27.61	28.22
04/17/2007	28.19	28.53	28.02	28.45
04/18/2007	28.35	28.46	28.09	28.09
04/19/2007	28.97	28.97	27.51	27.62
04/20/2007	27.75	28	27.38	27.63
04/23/2007	27.63	27.68	27.2	27.59
04/24/2007	27.65	28	27.51	27.69
04/25/2007	27.75	27.99	27.51	27.88
04/26/2007	27.82	27.95	27.49	27.84
04/27/2007	28.25	28.85	27.84	28.56
04/30/2007	28.65	28.65	27.93	27.93
05/01/2007	27.98	28.11	27.81	27.86
05/02/2007	27.96	28.76	27.85	28.43
05/03/2007	28.43	28.71	28.39	28.54
05/04/2007	28.55	28.67	28.42	28.58
05/07/2007	28.71	29.09	28.71	28.87
05/08/2007	28.85	28.85	28.42	28.78
05/09/2007	28.67	28.81	28.5	28.72
05/10/2007	28.53	28.8	28.48	28.61
05/11/2007	28.64	28.85	28.4	28.65
05/14/2007	28.6	28.78	28.43	28.62
05/15/2007	28.52	28.63	28.21	28.37
05/16/2007	28.52	29.29	28.42	29.06
05/17/2007	28.96	28.96	28.47	28.71
05/18/2007	28.82	29.07	28.75	29.02
05/21/2007	29.09	29.5	28.98	29.32
05/22/2007	29.26	29.42	28.97	29.34
05/23/2007	29.4	29.48	29.19	29.28
05/24/2007	29.36	29.53	28.64	28.7
05/25/2007	28.8	29.53	28.79	29.41
05/29/2007	29.51	30.16	29.51	30.08
05/30/2007	30	30.49	29.7	30.43
05/31/2007	30.46	30.54	30.05	30.28
06/01/2007	30.28	30.5	30.2	30.43
06/04/2007	30.4	31	30.31	31
06/05/2007	31	31	30.64	30.69
06/06/2007	30.63	30.94	30.55	30.65
06/07/2007	30.55	30.82	30.12	30.12
06/08/2007	30.03	30.37	29.88	30.21
06/11/2007	30.12	30.54	30.07	30.28
06/12/2007	30.12	30.38	29.99	30.02
06/13/2007	30.08	30.66	30.05	30.59
06/14/2007	30.67	30.81	30.42	30.49
06/15/2007	30.59	30.68	30.39	30.5
06/18/2007	30.65	30.78	30.41	30.72
06/19/2007	30.61	31.09	30.61	30.91
06/20/2007	30.93	31.04	30.63	30.71
06/21/2007	30.65	30.8	30.3	30.75
06/22/2007	30.65	30.71	30.3	30.39
06/25/2007	30.42	30.7	30.13	30.29
06/26/2007	30.4	30.48	29.81	30
06/27/2007	29.78	30.24	29.73	30.13
06/28/2007	30.05	30.62	30.04	30.4
06/29/2007	30.46	30.7	30.34	30.64
07/02/2007	30.75	31.23	30.55	31.23
07/03/2007	31.25	31.57	31.19	31.46
07/05/2007	31.4	31.49	31.1	31.43
07/06/2007	31.3	31.33	30.64	31.18
07/09/2007	31.15	31.19	30.8	30.82
07/10/2007	30.65	30.8	30.4	30.49
07/11/2007	30.5	30.96	30.36	30.96
07/12/2007	31.12	31.26	30.92	31.26
07/13/2007	31.41	32.36	31.41	32.23
07/16/2007	32.2	32.2	31.67	31.74
07/17/2007	31.82	32.05	31.67	31.73
07/18/2007	31.35	31.4	30.25	30.94
07/19/2007	31.1	31.47	31.06	31.17
07/20/2007	31.11	31.29	30.43	30.52
07/23/2007	30.59	31.11	30.55	30.82
07/24/2007	30.61	30.94	30.41	30.46
07/25/2007	30.56	30.93	30.11	30.38
07/26/2007	28.86	30.65	28.86	29.68
07/27/2007	30.75	31.6	29.71	31.29
07/30/2007	31.63	31.99	31.2	31.88
07/31/2007	31.88	33.26	31.88	31.95
08/01/2007	32.69	33.18	32.39	32.84
08/02/2007	33.06	33.2	32.35	32.8
08/03/2007	32.89	32.97	31.73	31.75
08/06/2007	31.87	32.1	31.35	31.92
08/07/2007	31.72	32	31.18	31.63
08/08/2007	31.66	31.75	29.31	30.28
08/09/2007	29.95	30.1	27.93	28.28
08/10/2007	28.38	30.64	28.25	29.98
08/13/2007	29.98	31.1	29.74	30.82
08/14/2007	31.35	31.36	30.05	30.15
08/15/2007	30.15	30.42	29.3	29.39
08/16/2007	29.14	30.25	28.28	28.8
08/17/2007	29.65	30.15	28.87	29.81
08/20/2007	29.94	30.23	29.65	29.98
08/21/2007	30.1	30.2	29.62	29.97
08/22/2007	30.32	30.49	29.97	30.34
08/23/2007	30.45	30.86	29.98	30.51
08/24/2007	30.42	30.74	29.98	30.35
08/27/2007	30.14	30.4	30	30.26
08/28/2007	30.1	30.24	29.81	29.82
08/29/2007	30.12	30.69	29.95	30.65
08/30/2007	30.34	30.84	29.92	30.62
08/31/2007	30.95	31.16	30.66	31.09
09/04/2007	31.06	31.54	30.86	31.32
09/05/2007	31.12	31.32	30.79	31.28
09/06/2007	31.3	31.58	30.99	31.58
09/07/2007	31.13	31.55	31.1	31.3
09/10/2007	31.45	31.73	31.06	31.33
09/11/2007	31.53	31.56	31.01	31.2
09/12/2007	31.18	31.66	31.18	31.4
09/13/2007	31.66	31.66	31.02	31.22
09/14/2007	31.08	31.35	30.86	31.22
09/17/2007	31.2	31.52	31.2	31.37
09/18/2007	31.55	32.01	31.31	31.91
09/19/2007	32.13	32.84	32.13	32.55
09/20/2007	32.58	32.59	32.16	32.32
09/21/2007	32.58	32.77	32.18	32.35
09/24/2007	32.4	32.65	32.1	32.16
09/25/2007	32.08	32.37	31.68	32.22
09/26/2007	32.39	32.9	32.27	32.83
09/27/2007	32.88	32.88	32.26	32.71
09/28/2007	32.67	32.94	32.44	32.71
10/01/2007	32.67	33.62	32.61	33.49
10/02/2007	33.38	33.58	33.11	33.39
10/03/2007	33.27	33.46	33.2	33.26
10/04/2007	33.47	33.59	33.09	33.14
10/05/2007	33.48	33.62	33.28	33.53
10/08/2007	33.55	33.8	33.27	33.52
10/09/2007	33.6	33.82	33.39	33.67
10/10/2007	33.55	33.78	33.13	33.17
10/11/2007	33.27	33.83	33.24	33.47
10/12/2007	33.49	33.75	33.28	33.7
10/15/2007	33.64	33.96	33.38	33.96
10/16/2007	34.01	34.01	33.11	33.24
10/17/2007	33.37	33.59	33.04	33.44
10/18/2007	33.38	33.6	33.15	33.24
10/19/2007	33.24	33.97	32.77	32.87
10/22/2007	32.67	33.28	32.62	33.15
10/23/2007	33.27	33.98	33.2	33.87
10/24/2007	33.8	34.02	33.51	34.02
10/25/2007	34.1	34.4	33.51	33.9
10/26/2007	33.99	34.2	33.18	33.47
10/29/2007	33.53	33.93	33.25	33.8
10/30/2007	33.77	34.16	33.33	33.8
10/31/2007	33.89	34.44	33.61	34.19
11/01/2007	33.8	34.74	33.8	34.18
11/02/2007	34.26	34.56	33.7	33.84
11/05/2007	33.94	34.25	33.53	33.8
11/06/2007	33.77	33.77	32.33	33.51
11/07/2007	32.76	33.85	31.78	33.36
11/08/2007	33.53	35	33.23	34.85
11/09/2007	34.52	34.52	32.72	32.82
11/12/2007	32.86	33.6	32.71	33.22
11/13/2007	33.38	33.77	33.15	33.69
11/14/2007	33.8	34.13	33.51	33.74
11/15/2007	33.77	33.77	32.97	33.42
11/16/2007	33.46	33.96	33.09	33.95
11/19/2007	33.63	33.75	33.01	33.01
11/20/2007	33.23	33.27	32.51	32.83
11/21/2007	32.73	32.99	32.18	32.18
11/23/2007	32.31	32.91	32.24	32.52
11/26/2007	32.43	32.84	31.92	31.92
11/27/2007	32.11	32.13	31.51	31.92
11/28/2007	31.92	33.05	31.82	32.98
11/29/2007	32.72	33.1	32.61	32.66
11/30/2007	32.87	33.41	32.72	33.17
12/03/2007	32.84	33.31	32.84	32.92
12/04/2007	32.57	34.04	32.57	33.35
12/05/2007	33.7	33.73	32.67	33.11
12/06/2007	33.13	33.54	32.72	33.26
12/07/2007	33.19	33.67	32.88	33.06
12/10/2007	33.03	33.35	32.95	33.2
12/11/2007	33.14	33.14	31.93	31.96
12/12/2007	32.63	32.85	32.06	32.5
12/13/2007	32.38	32.38	31.71	32.05
12/14/2007	32.2	32.2	31.45	31.62
12/17/2007	31.53	31.6	30.9	31.47
12/18/2007	31.59	32.87	31.54	32.5
12/19/2007	32.27	32.42	31.41	31.42
12/20/2007	31.47	32.3	31.47	32.23
12/21/2007	32.64	32.74	32.31	32.58
12/24/2007	32.84	32.94	32.56	32.63
12/26/2007	32.46	32.62	32.16	32.33
12/27/2007	32.31	32.31	31.78	32.01
12/28/2007	32.31	32.33	31.68	31.8
12/31/2007	31.79	31.97	31.35	31.35

Menu

Create your free account now!

RSG: Republic Services, Inc. Historical Data

2007 Historical Chart

Average

Low

High