RSG: Republic Services, Inc. Historical Data

2008 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 29.3474

CLOSE 29.3292

Low

LOW 18.25

High

HIGH 36.52

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2008	31.22	31.22	30.54	30.64
01/03/2008	30.7	30.89	30.34	30.48
01/04/2008	30.13	30.46	29.46	29.69
01/07/2008	29.58	30.74	29.35	30.26
01/08/2008	30.48	30.6	30.02	30.14
01/09/2008	30.14	30.44	29.5	30.19
01/10/2008	30.03	30.7	29.77	30.34
01/11/2008	30.15	30.51	29.9	30.22
01/14/2008	30.37	30.4	29.99	30.16
01/15/2008	30.16	30.72	29.81	30.5
01/16/2008	30.16	30.62	29.8	30.54
01/17/2008	30.6	31.24	29.33	29.46
01/18/2008	29.57	30.07	29.23	29.56
01/22/2008	28.35	29.24	27.3	28.6
01/23/2008	27.96	29.04	27.59	28.92
01/24/2008	29.01	29.15	28.51	28.95
01/25/2008	29.24	29.36	28.71	28.97
01/28/2008	28.91	29.66	28.76	29.66
01/29/2008	29.83	29.97	29.64	29.75
01/30/2008	29.63	30.42	29.6	29.92
01/31/2008	29.42	30.32	29.36	30
02/01/2008	29.99	30.48	29.92	30.22
02/04/2008	30.22	30.46	30.19	30.37
02/05/2008	30	30.21	29.29	29.29
02/06/2008	29.99	31.46	29.78	31.07
02/07/2008	30.87	30.98	29.95	30.34
02/08/2008	30.16	30.56	30.05	30.27
02/11/2008	30.24	30.24	29.88	30.07
02/12/2008	30.17	30.94	30.1	30.72
02/13/2008	31	31.41	30.83	31.34
02/14/2008	31.45	31.82	31.29	31.41
02/15/2008	31.22	31.39	30.7	31.18
02/19/2008	31.57	31.57	30.69	30.72
02/20/2008	30.55	31.04	30.26	31.01
02/21/2008	31.13	31.34	30.84	30.88
02/22/2008	31	31.1	30.51	31.04
02/25/2008	31.08	31.87	31.01	31.8
02/26/2008	31.76	31.83	31.52	31.78
02/27/2008	31.48	32	31.48	31.91
02/28/2008	31.75	31.94	31.33	31.39
02/29/2008	31.02	31.14	30.31	30.53
03/03/2008	30.5	30.84	30.41	30.62
03/04/2008	30.37	30.79	30.03	30.59
03/05/2008	30.35	30.81	30.33	30.79
03/06/2008	30.67	30.75	29.85	29.87
03/07/2008	29.66	30.14	29.5	29.93
03/10/2008	29.91	29.91	29.24	29.27
03/11/2008	29.89	30.1	29.49	29.75
03/12/2008	29.75	30.22	29.72	29.99
03/13/2008	29.58	30.22	29.35	30.09
03/14/2008	30.27	30.28	29.11	29.32
03/17/2008	28.97	29.71	28.5	29.37
03/18/2008	29.8	30	29.38	29.83
03/19/2008	29.86	30.28	29.26	29.26
03/20/2008	29.15	29.59	28.95	29.52
03/24/2008	29.61	29.93	29.42	29.45
03/25/2008	29.45	29.87	29.41	29.8
03/26/2008	29.66	29.72	29.3	29.57
03/27/2008	29.53	29.61	29.12	29.22
03/28/2008	29.11	29.28	28.78	28.92
03/31/2008	29.05	29.33	28.92	29.24
04/01/2008	29.56	29.8	29.41	29.63
04/02/2008	29.7	29.96	29.62	29.79
04/03/2008	29.71	30.03	29.54	30.02
04/04/2008	30.09	30.26	29.93	30.21
04/07/2008	30.27	30.31	29.89	30.12
04/08/2008	29.97	30.54	29.87	30.34
04/09/2008	30.38	30.41	29.86	30
04/10/2008	29.89	30.31	29.75	30.29
04/11/2008	30	30.08	29.62	29.78
04/14/2008	29.98	30.01	29.66	29.85
04/15/2008	29.96	30.14	29.76	30.07
04/16/2008	30.3	30.66	30.21	30.63
04/17/2008	30.45	31.05	30.41	31.03
04/18/2008	31.41	31.66	31.25	31.5
04/21/2008	31.32	31.34	30.91	31.18
04/22/2008	31.05	31.18	30.9	30.9
04/23/2008	30.88	31.4	30.74	31.27
04/24/2008	31.25	31.37	30.59	31.25
04/25/2008	31.23	32.03	31.14	31.97
04/28/2008	32	32.11	31.75	32.06
04/29/2008	31.95	32.24	31.84	32.02
04/30/2008	32.14	32.22	31.74	31.79
05/01/2008	31.85	32.25	31.8	32.1
05/02/2008	32.25	32.46	31.98	32.12
05/05/2008	32.11	32.14	31.86	32.02
05/06/2008	31.8	32.12	31.59	32.05
05/07/2008	32.08	32.42	32.01	32.06
05/08/2008	32.17	32.2	31.92	32.2
05/09/2008	31.99	32.07	31.7	31.99
05/12/2008	32.03	32.4	31.76	32.35
05/13/2008	32.58	32.66	32.14	32.66
05/14/2008	32.64	33.14	32.37	32.87
05/15/2008	32.92	33.19	32.76	33.18
05/16/2008	33.39	33.4	32.72	32.97
05/19/2008	32.99	33.08	32.55	32.77
05/20/2008	32.6	32.8	32.27	32.5
05/21/2008	32.49	32.81	32.25	32.32
05/22/2008	32.32	32.82	32.32	32.65
05/23/2008	32.5	32.74	32.09	32.44
05/27/2008	32.45	33	32.38	32.75
05/28/2008	32.82	32.9	32.48	32.8
05/29/2008	32.7	33.06	32.4	32.86
05/30/2008	32.77	33	32.64	32.93
06/02/2008	32.85	32.99	32.55	32.79
06/03/2008	32.81	33.04	32.65	32.82
06/04/2008	32.77	33.42	32.55	33.05
06/05/2008	33.16	34.27	32.98	34.25
06/06/2008	33.97	34.44	33.82	34.01
06/09/2008	34.16	34.25	33.69	34.07
06/10/2008	33.89	34.11	33.66	33.84
06/11/2008	33.84	33.94	32.78	32.81
06/12/2008	33.1	34.24	33.03	33.66
06/13/2008	33.8	34.44	33.48	33.85
06/16/2008	31.5	32.57	31.4	31.49
06/17/2008	31.65	32.29	31.44	32.25
06/18/2008	32	32.23	31.13	31.53
06/19/2008	31.5	31.58	30.76	31.51
06/20/2008	31.2	31.37	30.75	31.19
06/23/2008	31.27	31.43	30.63	30.98
06/24/2008	30.8	31.07	30.7	30.73
06/25/2008	31.19	32.23	31.15	31.73
06/26/2008	31.87	31.87	30.46	30.46
06/27/2008	30.45	30.45	29.62	29.69
06/30/2008	29.5	30.17	29.09	29.7
07/01/2008	29.46	29.46	28.96	29.1
07/02/2008	29.06	29.44	28.72	28.93
07/03/2008	33.11	33.11	28.95	29.15
07/07/2008	29.16	29.2	28.19	28.61
07/08/2008	28.32	29.28	28.3	29.16
07/09/2008	29.14	29.21	28.1	28.34
07/10/2008	28.26	28.56	27.29	28.44
07/11/2008	28.34	28.34	27.39	27.9
07/14/2008	33.01	33.11	30.78	31.76
07/15/2008	31.33	31.62	30.21	30.37
07/16/2008	30.41	31.43	30.4	31.43
07/17/2008	31.5	32.51	31.1	32.5
07/18/2008	32.6	32.7	31.96	32.45
07/21/2008	32.68	33.01	32.44	32.88
07/22/2008	32.25	33.21	32.11	32.39
07/23/2008	32.39	32.86	32.1	32.67
07/24/2008	32.67	33.21	32.67	32.98
07/25/2008	32.75	33.13	32.45	32.71
07/28/2008	32.51	32.67	31.51	32.05
07/29/2008	31.95	32.26	31.87	32.08
07/30/2008	32.29	32.6	32	32.35
07/31/2008	32.23	32.67	32.12	32.5
08/01/2008	31.9	32.64	31.8	32.51
08/04/2008	32.64	32.79	32.22	32.29
08/05/2008	32.51	33.78	32.25	33.72
08/06/2008	33.57	34.99	33.15	34.52
08/07/2008	34.2	34.77	33.65	34.29
08/08/2008	34.45	34.86	34.33	34.86
08/11/2008	35.3	35.3	34.57	35.05
08/12/2008	34.9	35.05	34.39	34.55
08/13/2008	34.55	34.7	33.74	34.18
08/14/2008	34.02	34.2	33.58	33.94
08/15/2008	34.22	34.28	33.15	33.15
08/18/2008	33.25	33.47	32.78	33.06
08/19/2008	33.01	33.25	32.5	32.6
08/20/2008	32.65	32.98	32.48	32.67
08/21/2008	32.47	33.05	32.46	32.79
08/22/2008	32.9	33.28	32.74	33.21
08/25/2008	32.95	33.16	32.82	32.92
08/26/2008	32.97	33	32.47	32.62
08/27/2008	32.6	32.9	32.57	32.77
08/28/2008	32.91	33.31	32.56	33.24
08/29/2008	33.09	33.28	32.75	32.87
09/02/2008	33.14	33.58	32.84	33.39
09/03/2008	33.33	33.9	32.74	33.14
09/04/2008	32.95	33.14	32.7	32.74
09/05/2008	32.65	33.32	32.16	33.09
09/08/2008	33.6	34	33	33.71
09/09/2008	33.53	33.68	32.71	32.97
09/10/2008	33.06	33.08	32.07	32.78
09/11/2008	32.55	33.52	32.15	33.5
09/12/2008	33.43	34.5	32.93	34.5
09/15/2008	33.83	33.99	32.52	32.76
09/16/2008	32.63	32.63	29.77	31.48
09/17/2008	31.13	31.13	28.69	28.87
09/18/2008	29.15	32.91	29	32.73
09/19/2008	33.61	36.52	30.75	31.84
09/22/2008	31.67	33	31.36	31.5
09/23/2008	31.62	33.51	30.3	30.79
09/24/2008	30.77	31.42	29.66	31.22
09/25/2008	31.4	31.92	31.05	31.51
09/26/2008	31.01	31.31	30.58	31.23
09/29/2008	30.83	30.9	29.72	29.92
09/30/2008	30.34	30.43	29.33	29.98
10/01/2008	29.47	29.96	29.21	29.41
10/02/2008	29.39	29.39	27.76	28.08
10/03/2008	28.41	29.26	28.25	28.35
10/06/2008	27.72	27.72	25.89	27.03
10/07/2008	27.58	27.58	25.1	25.25
10/08/2008	24.81	25.83	23.17	24.25
10/09/2008	24.26	25.09	22.58	22.98
10/10/2008	22.29	23.58	19.99	22.5
10/13/2008	23.25	24.87	22.25	24.5
10/14/2008	25.22	25.69	23.2	23.82
10/15/2008	23.46	23.7	21.62	21.62
10/16/2008	21.73	22.02	20.55	21.98
10/17/2008	21.51	23.37	21.34	22.24
10/20/2008	22.45	23.93	22.45	23.85
10/21/2008	23.64	23.85	22.68	22.82
10/22/2008	22.49	22.76	20.79	21.44
10/23/2008	21.58	22.04	19.84	20.66
10/24/2008	19	20.26	18.98	19.86
10/27/2008	19.72	19.72	18.4	18.43
10/28/2008	18.65	19.56	18.25	19.56
10/29/2008	19.52	21.18	19.44	20.29
10/30/2008	21.34	23.67	21.06	23.67
10/31/2008	23.77	24.15	22.5	23.7
11/03/2008	23.91	24.41	23.68	23.93
11/04/2008	24.27	24.6	24.13	24.5
11/05/2008	24.28	24.61	23.82	24.11
11/06/2008	23.95	24.26	23.14	23.3
11/07/2008	23.44	24.07	23.32	23.96
11/10/2008	24.43	24.58	23.86	24.15
11/11/2008	23.87	24.86	23.38	24.49
11/12/2008	24.15	25.32	23.77	24.49
11/13/2008	24.56	25.75	23.61	25.75
11/14/2008	25.35	25.75	24.47	24.7
11/17/2008	24.43	24.76	23.16	23.37
11/18/2008	23.41	24.14	22.93	23.64
11/19/2008	23.6	24.37	22.21	22.27
11/20/2008	22	22.21	20.18	20.55
11/21/2008	20.95	21.39	19.77	21.13
11/24/2008	21.53	23.18	21.06	22.84
11/25/2008	22.97	23.58	22.14	23.35
11/26/2008	20.73	23.27	20.73	22.57
11/28/2008	22.6	24	22.54	24
12/01/2008	23.62	23.78	21.85	21.88
12/02/2008	22.11	22.68	21.64	21.98
12/03/2008	22.13	23.73	21.76	22.03
12/04/2008	21.79	22.74	21.62	21.62
12/05/2008	21.7	22.78	21.17	22.6
12/08/2008	23.27	24	22.95	23.5
12/09/2008	23.51	23.93	22.95	23.74
12/10/2008	23.73	24.25	23.59	23.83
12/11/2008	23.37	23.61	22.27	22.58
12/12/2008	22.12	23.83	21.97	23.83
12/15/2008	24.07	24.39	22.79	23.36
12/16/2008	23.59	23.85	22.77	23.43
12/17/2008	22.92	23.31	22.22	22.66
12/18/2008	22.69	23.52	22.38	22.75
12/19/2008	22.92	23.8	22.88	23.51
12/22/2008	23.49	23.53	22.94	23.42
12/23/2008	23.85	23.85	22.62	22.72
12/24/2008	22.79	23.01	22.65	22.97
12/26/2008	22.94	23.16	22.78	23.11
12/29/2008	23.12	23.35	22.73	23.22
12/30/2008	23.3	23.79	23	23.78
12/31/2008	23.8	25	23.68	24.79

Menu

Create your free account now!

RSG: Republic Services, Inc. Historical Data

2008 Historical Chart

Average

Low

High