Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	38.27	37.90	37.90	37.90	1,078,398	-0.47(-1.23%)
Dec 30, 2015	38.65	38.79	38.35	38.37	838,735	-0.35(-0.91%)
Dec 29, 2015	38.57	38.81	38.53	38.72	1,170,174	+0.34(+0.89%)
Dec 28, 2015	37.94	38.47	37.94	38.38	946,827	+0.38(+0.99%)
Dec 24, 2015	38.07	38.00	38.00	38.00	683,843	-0.07(-0.18%)
Dec 23, 2015	38.00	38.22	37.96	38.07	1,126,131	+0.18(+0.47%)
Dec 22, 2015	37.55	38.05	37.27	37.89	1,650,197	+0.37(+0.98%)
Dec 21, 2015	37.45	37.79	37.29	37.52	1,131,854	+0.23(+0.62%)
Dec 18, 2015	37.46	37.57	37.19	37.29	2,640,096	-0.22(-0.59%)
Dec 17, 2015	38.03	38.09	37.52	37.52	1,920,753	-0.39(-1.04%)
Dec 16, 2015	37.58	37.97	37.29	37.91	1,450,916	+0.58(+1.56%)
Dec 15, 2015	37.01	37.58	36.94	37.33	2,487,646	+0.47(+1.28%)
Dec 14, 2015	36.98	37.12	36.57	36.86	3,244,119	-0.13(-0.35%)
Dec 11, 2015	37.46	37.53	36.81	36.99	2,468,372	-0.79(-2.08%)
Dec 10, 2015	37.68	38.07	37.46	37.77	1,880,241	+0.15(+0.41%)
Dec 09, 2015	37.70	38.10	37.40	37.62	2,242,609	-0.27(-0.72%)
Dec 08, 2015	37.43	38.05	37.33	37.89	2,652,345	+0.29(+0.77%)
Dec 07, 2015	37.81	37.92	37.37	37.60	2,081,851	-0.32(-0.84%)
Dec 04, 2015	37.40	38.03	37.21	37.92	3,217,138	+0.63(+1.70%)
Dec 03, 2015	37.82	37.98	37.06	37.29	2,746,485	-0.50(-1.34%)
Dec 02, 2015	37.87	38.03	37.73	37.79	1,988,357	-0.13(-0.34%)

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.

Republic Services (NY: RSG )

Historical Prices

Free News Feed