DJ Waste & Disposal Services

DJUSPC
🏛️ usa →
650.33
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 475.63 482.35 475.54 480.23 1.9M
2021-12-30 480.23 481.49 476.56 476.89 1.7M
2021-12-29 475.58 480.20 474.69 479.12 1.8M
2021-12-28 471.97 475.98 471.97 475.58 2.0M
2021-12-27 468.18 472.00 467.36 471.89 2.5M
2021-12-23 462.88 468.24 462.88 466.77 2.7M
2021-12-22 460.39 462.89 459.31 462.33 2.9M
2021-12-21 464.00 465.48 457.66 459.84 3.2M
2021-12-20 463.18 463.18 453.06 460.07 4.1M
2021-12-17 477.70 477.70 464.09 464.31 7.2M
2021-12-16 472.33 479.36 471.51 477.73 4.2M
2021-12-15 469.61 472.13 465.71 470.09 5.0M
2021-12-14 470.77 471.63 465.47 469.03 4.1M
2021-12-13 473.05 475.73 470.63 471.81 4.3M
2021-12-10 471.04 475.70 470.66 473.00 3.7M
2021-12-09 475.41 476.24 469.88 469.91 2.9M
2021-12-08 476.82 477.18 471.60 475.63 2.8M
2021-12-07 473.67 482.99 473.67 476.90 3.0M
2021-12-06 475.50 479.62 473.16 473.67 4.3M
2021-12-03 478.08 479.16 468.51 472.58 3.0M
2021-12-02 466.12 478.79 465.85 476.23 3.8M
2021-12-01 469.12 477.56 463.84 464.04 4.5M
2021-11-30 482.95 483.90 464.47 466.17 7.5M
2021-11-29 480.42 489.04 479.32 485.46 3.7M
2021-11-26 481.37 483.83 475.06 476.37 2.4M
2021-11-24 482.15 485.24 479.51 484.80 2.5M
2021-11-23 477.78 483.10 476.45 482.76 2.1M
2021-11-22 479.63 481.88 477.45 478.27 3.2M
2021-11-19 481.14 482.98 476.36 478.78 4.0M
2021-11-18 482.22 484.31 479.76 480.66 3.3M
2021-11-17 479.24 482.58 478.32 481.88 3.2M
2021-11-16 475.49 479.66 475.49 479.42 3.1M
2021-11-15 475.11 476.29 473.52 474.92 2.4M
2021-11-12 471.95 476.10 471.18 474.72 3.8M
2021-11-11 471.75 472.91 468.89 470.16 2.5M
2021-11-10 465.14 472.88 464.11 472.23 3.8M
2021-11-09 466.86 467.71 465.41 466.29 2.6M
2021-11-08 467.91 471.76 465.78 467.58 3.7M
2021-11-05 470.07 471.75 465.09 466.08 3.1M
2021-11-04 466.08 470.18 465.88 468.77 3.4M
2021-11-03 473.58 474.38 464.92 466.00 4.0M
2021-11-02 469.84 475.28 467.31 473.58 4.5M
2021-11-01 473.37 475.55 468.08 469.61 4.4M
2021-10-29 462.80 477.78 462.80 471.86 4.9M
2021-10-28 458.30 463.33 458.30 462.80 4.1M
2021-10-27 465.42 467.35 456.34 456.56 4.2M
2021-10-26 464.01 468.06 456.20 465.89 5.4M
2021-10-25 476.24 477.10 468.28 469.57 4.1M
2021-10-22 471.02 477.53 470.89 477.04 2.6M
2021-10-21 465.33 470.51 465.33 470.45 3.4M
2021-10-20 461.32 465.75 460.75 465.33 2.8M
2021-10-19 458.42 461.71 457.33 461.69 3.2M
2021-10-18 457.86 458.81 455.59 457.38 3.0M
2021-10-15 461.33 464.01 458.65 458.80 2.8M
2021-10-14 454.56 459.65 454.27 459.42 2.9M
2021-10-13 450.29 452.65 444.67 451.74 2.8M
2021-10-12 449.47 453.91 448.92 449.91 3.1M
2021-10-11 450.03 452.93 448.86 448.86 2.6M
2021-10-08 448.54 451.12 446.11 449.95 2.9M
2021-10-07 442.50 449.46 442.50 448.46 3.7M
2021-10-06 436.18 441.29 433.99 440.86 3.6M
2021-10-05 434.62 439.16 432.87 437.80 2.6M
2021-10-04 436.26 439.26 431.10 434.21 3.1M
2021-10-01 434.86 439.03 429.04 436.87 3.1M
2021-09-30 441.11 442.91 433.71 433.71 4.4M
2021-09-29 436.51 441.36 435.78 440.45 3.6M
2021-09-28 441.57 441.57 433.73 435.31 3.5M
2021-09-27 446.37 446.85 441.31 442.35 4.1M
2021-09-24 444.27 447.16 443.70 446.98 2.7M
2021-09-23 444.65 447.80 444.24 444.85 2.4M
2021-09-22 441.83 445.43 440.98 443.08 2.5M
2021-09-21 439.67 443.89 439.67 440.12 2.8M
2021-09-20 437.25 440.37 433.98 439.23 3.9M
2021-09-17 443.42 443.42 438.52 440.00 8.1M
2021-09-16 448.49 449.21 442.88 443.59 2.5M
2021-09-15 445.67 449.91 444.47 447.70 2.6M
2021-09-14 448.24 449.93 444.47 445.40 2.6M
2021-09-13 447.52 451.93 444.98 447.59 3.9M
2021-09-10 445.79 447.66 443.77 445.84 2.9M
2021-09-09 446.12 446.87 444.34 444.81 3.5M
2021-09-08 442.14 447.65 441.35 446.07 3.9M
2021-09-07 449.02 449.02 442.02 442.45 4.0M
2021-09-03 451.41 451.42 448.87 449.15 3.4M
2021-09-02 448.21 451.12 447.39 451.12 3.1M
2021-09-01 445.13 449.14 443.15 448.21 3.2M
2021-08-31 445.41 447.27 443.53 445.85 4.0M
2021-08-30 443.02 446.40 442.62 445.41 2.1M
2021-08-27 441.47 443.81 440.86 442.95 3.1M
2021-08-26 438.99 440.58 438.30 440.10 2.4M
2021-08-25 436.86 439.40 436.13 438.52 2.7M
2021-08-24 435.88 437.58 434.61 436.81 2.7M
2021-08-23 437.53 438.64 435.21 435.30 2.6M
2021-08-20 433.69 437.76 432.38 436.93 3.8M
2021-08-19 428.15 434.56 425.09 433.70 3.2M
2021-08-18 433.44 434.22 427.88 428.15 3.2M
2021-08-17 435.64 435.96 431.73 434.16 2.5M
2021-08-16 433.09 435.78 431.11 435.64 2.4M
2021-08-13 433.19 434.72 431.59 433.19 2.1M
2021-08-12 430.81 433.43 430.45 432.55 3.2M
2021-08-11 425.52 430.71 425.52 430.64 3.1M
2021-08-10 423.78 426.62 422.77 424.23 2.9M
2021-08-09 425.42 426.18 423.09 423.96 2.8M
2021-08-06 426.98 429.61 424.74 425.46 3.2M
2021-08-05 428.73 430.88 425.32 427.15 3.1M
2021-08-04 429.63 434.16 427.98 428.04 3.7M
2021-08-03 424.09 429.73 423.64 429.58 4.0M
2021-08-02 426.62 428.96 421.70 423.65 2.7M
2021-07-30 418.79 426.22 418.40 425.90 4.1M
2021-07-29 419.51 421.62 418.96 418.96 2.7M
2021-07-28 420.65 420.65 416.45 417.71 2.7M
2021-07-27 421.92 426.14 418.85 419.83 3.3M
2021-07-26 419.09 420.50 417.48 419.79 3.0M
2021-07-23 415.32 420.21 415.00 419.40 2.0M
2021-07-22 416.00 416.21 413.66 415.01 2.3M
2021-07-21 416.41 418.10 414.64 415.49 2.5M
2021-07-20 410.27 418.31 410.27 415.70 3.8M
2021-07-19 415.72 415.72 405.79 409.53 3.9M
2021-07-16 415.45 418.92 415.45 415.79 2.8M
2021-07-15 410.78 414.64 410.47 414.32 2.7M
2021-07-14 408.51 411.96 408.51 411.81 2.2M
2021-07-13 411.32 413.13 408.20 408.45 2.9M
2021-07-12 409.80 411.05 408.63 410.68 2.3M
2021-07-09 408.45 410.62 407.63 410.03 2.0M
2021-07-08 412.24 412.24 405.95 406.96 3.0M
2021-07-07 409.20 414.38 408.34 412.91 3.8M
2021-07-06 407.35 409.41 404.29 409.28 3.6M
2021-07-02 405.52 409.16 405.01 407.33 3.5M
2021-07-01 405.23 406.52 403.94 405.52 3.4M
2021-06-30 400.17 403.21 399.13 402.51 4.2M
2021-06-29 398.80 401.10 398.32 400.20 3.4M
2021-06-28 400.00 400.00 397.42 398.81 3.5M
2021-06-25 397.82 400.79 397.82 400.16 4.4M
2021-06-24 396.34 399.12 395.72 397.82 2.5M
2021-06-23 399.49 399.49 396.30 396.34 2.4M
2021-06-22 398.56 400.48 397.20 399.49 2.5M
2021-06-21 391.73 398.61 391.73 398.56 3.1M
2021-06-18 398.18 398.18 391.20 391.47 5.8M
2021-06-17 401.85 402.12 396.48 399.25 3.1M
2021-06-16 405.55 406.55 401.16 401.88 3.4M
2021-06-15 403.38 405.73 401.37 405.57 2.5M
2021-06-14 403.95 404.56 401.39 403.46 2.4M
2021-06-11 403.35 404.00 402.08 403.95 2.8M
2021-06-10 403.37 404.32 402.21 402.70 2.5M
2021-06-09 401.92 403.54 400.43 402.63 2.7M
2021-06-08 401.25 403.04 399.68 401.92 3.4M
2021-06-07 404.74 405.10 400.38 401.03 3.4M
2021-06-04 404.64 405.60 402.43 404.74 2.1M
2021-06-03 405.05 405.14 401.74 403.84 2.3M
2021-06-02 403.39 405.28 402.23 405.07 3.5M
2021-06-01 404.81 406.89 403.11 403.27 3.0M
2021-05-28 405.68 407.19 404.26 404.81 2.5M
2021-05-27 402.93 404.96 401.24 404.43 5.7M
2021-05-26 403.56 404.93 401.37 402.08 3.2M
2021-05-25 405.64 406.53 403.99 404.40 3.5M
2021-05-24 407.21 408.37 405.69 405.88 2.6M
2021-05-21 406.18 409.09 404.02 406.05 3.2M
2021-05-20 401.41 406.17 401.27 404.80 3.2M
2021-05-19 403.13 403.13 396.29 401.05 2.9M
2021-05-18 406.61 408.26 404.14 404.19 3.1M
2021-05-17 409.27 410.95 405.52 407.72 3.3M
2021-05-14 407.97 411.52 407.86 409.58 2.9M
2021-05-13 398.49 408.61 398.07 407.27 3.4M
2021-05-12 405.43 405.58 397.56 397.63 4.2M
2021-05-11 411.41 411.41 404.62 406.37 4.7M
2021-05-10 409.28 415.65 409.28 411.41 4.2M
2021-05-07 407.61 409.28 406.48 408.16 3.5M
2021-05-06 406.97 410.60 406.62 408.03 3.8M
2021-05-05 404.42 407.64 402.96 406.97 3.2M
2021-05-04 402.37 405.36 401.91 404.07 4.1M
2021-05-03 398.00 404.28 398.00 402.92 3.3M
2021-04-30 394.86 398.73 394.03 397.92 4.3M
2021-04-29 394.57 397.08 394.54 395.19 3.4M
2021-04-28 391.16 392.79 389.31 392.77 2.8M
2021-04-27 388.98 391.93 387.64 390.33 3.2M
2021-04-26 393.05 393.88 388.15 388.15 3.0M
2021-04-23 390.23 394.05 389.08 393.05 2.7M
2021-04-22 391.69 393.78 389.25 390.08 3.5M
2021-04-21 389.44 392.69 388.84 391.44 2.6M
2021-04-20 388.32 390.93 387.66 388.68 3.0M
2021-04-19 390.29 390.29 387.24 388.55 3.5M
2021-04-16 389.75 392.64 389.43 390.29 3.5M
2021-04-15 386.94 390.02 386.94 389.43 2.7M
2021-04-14 387.59 388.58 386.64 387.04 2.9M
2021-04-13 388.29 389.21 386.28 387.85 3.5M
2021-04-12 390.64 392.92 389.03 390.06 3.7M
2021-04-09 385.60 390.21 385.60 390.11 3.1M
2021-04-08 384.49 385.84 383.36 385.63 3.1M
2021-04-07 383.26 386.42 383.26 384.14 3.3M
2021-04-06 381.76 385.10 380.50 382.50 3.1M
2021-04-05 376.22 381.59 376.22 381.12 3.3M
2021-04-01 375.55 377.85 372.52 376.22 2.9M
2021-03-31 373.77 376.77 373.49 374.51 4.0M
2021-03-30 375.89 377.60 374.13 375.50 3.3M
2021-03-29 376.21 379.88 375.14 376.82 4.0M
2021-03-26 370.48 377.87 370.24 377.54 4.0M
2021-03-25 363.57 370.76 361.97 370.29 5.1M
2021-03-24 360.72 366.95 360.57 363.57 4.5M
2021-03-23 361.02 363.56 359.26 361.23 4.3M
2021-03-22 358.25 362.01 356.19 361.48 4.1M
2021-03-19 361.65 362.24 357.82 358.25 7.7M
2021-03-18 354.69 362.37 354.27 361.65 4.6M
2021-03-17 362.61 362.86 353.25 354.38 5.7M
2021-03-16 363.77 364.80 361.29 362.61 3.7M
2021-03-15 360.93 363.62 358.20 363.62 3.8M
2021-03-12 357.51 361.64 357.51 360.99 3.8M
2021-03-11 359.30 359.30 355.65 357.51 4.1M
2021-03-10 355.22 362.18 354.12 360.49 4.7M
2021-03-09 358.60 361.35 354.93 354.93 4.9M
2021-03-08 352.56 363.35 352.56 358.60 6.0M
2021-03-05 344.70 353.32 344.42 352.56 6.1M
2021-03-04 341.78 348.62 341.78 342.78 7.1M
2021-03-03 342.28 344.35 340.08 341.76 5.2M
2021-03-02 340.77 343.03 338.01 342.28 5.8M
2021-03-01 336.25 342.94 336.25 341.05 4.4M
2021-02-26 341.10 342.52 335.45 335.49 5.9M
2021-02-25 340.18 344.03 339.34 340.36 6.3M
2021-02-24 335.07 340.45 334.77 340.00 5.4M
2021-02-23 335.95 342.77 333.84 335.07 6.6M
2021-02-22 339.61 339.61 333.91 336.60 6.1M
2021-02-19 341.79 342.05 337.09 339.91 5.7M
2021-02-18 338.58 342.33 336.24 341.67 6.7M
2021-02-17 340.54 340.54 337.46 338.58 4.6M
2021-02-16 342.09 343.21 339.61 340.54 4.6M
2021-02-12 341.72 342.34 340.34 342.09 2.8M
2021-02-11 343.02 343.93 340.62 342.30 3.4M
2021-02-10 344.55 345.54 339.95 342.30 3.7M
2021-02-09 344.82 345.70 342.55 343.39 3.0M
2021-02-08 341.54 345.01 341.27 344.77 4.1M
2021-02-05 340.65 344.42 340.65 341.64 4.5M
2021-02-04 336.90 340.73 336.13 340.65 3.2M
2021-02-03 338.85 340.25 335.65 336.90 3.6M
2021-02-02 335.36 340.09 335.36 338.85 3.8M
2021-02-01 332.24 336.35 332.24 335.36 3.2M
2021-01-29 337.23 337.77 330.91 332.24 4.3M
2021-01-28 337.73 343.60 335.77 337.23 4.4M
2021-01-27 342.22 342.22 331.25 333.80 5.3M
2021-01-26 346.12 347.07 342.73 342.77 3.8M
2021-01-25 349.61 350.75 345.30 346.12 3.3M
2021-01-22 345.88 350.66 344.78 349.74 4.1M
2021-01-21 347.27 347.85 344.68 346.13 4.2M
2021-01-20 346.07 348.74 345.71 347.32 3.9M
2021-01-19 346.49 349.59 346.18 346.26 4.0M
2021-01-15 345.53 346.55 342.85 345.12 5.8M
2021-01-14 349.43 350.02 344.72 345.69 3.3M
2021-01-13 349.39 350.23 346.90 348.11 3.5M
2021-01-12 351.46 352.39 348.26 350.13 3.0M
2021-01-11 353.76 353.76 350.12 351.05 3.3M
2021-01-08 355.19 356.87 352.14 355.09 3.1M
2021-01-07 353.13 356.21 351.87 354.68 4.3M
2021-01-06 342.26 354.78 342.26 353.28 5.2M
2021-01-05 338.24 341.95 337.95 341.43 3.5M
2021-01-04 348.35 348.35 337.34 339.18 3.9M