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
2022-12-30 452.51 452.51 444.45 448.27 2.4M
2022-12-29 449.86 454.99 449.39 453.53 2.8M
2022-12-28 455.39 456.65 448.27 448.47 2.2M
2022-12-27 455.54 456.41 452.34 455.56 2.0M
2022-12-23 449.65 455.26 448.29 454.71 1.6M
2022-12-22 454.92 454.92 446.23 450.52 2.9M
2022-12-21 452.53 457.65 451.71 456.52 3.1M
2022-12-20 447.99 452.23 446.09 450.83 3.2M
2022-12-19 456.27 456.52 446.78 449.44 5.2M
2022-12-16 462.25 462.25 455.71 459.78 8.3M
2022-12-15 471.65 471.65 463.67 464.88 4.2M
2022-12-14 473.79 481.98 472.74 474.56 3.5M
2022-12-13 477.34 481.13 472.71 475.11 3.3M
2022-12-12 474.76 478.12 470.62 474.36 3.0M
2022-12-09 475.30 477.92 472.46 472.76 2.9M
2022-12-08 470.70 474.99 470.70 473.07 2.4M
2022-12-07 470.41 475.03 470.07 470.73 2.9M
2022-12-06 478.73 478.73 470.41 472.58 3.5M
2022-12-05 485.49 485.49 476.94 478.73 3.5M
2022-12-02 478.94 486.25 476.73 485.49 3.0M
2022-12-01 481.78 486.28 479.99 480.70 4.1M
2022-11-30 469.08 479.40 468.40 479.40 6.3M
2022-11-29 469.16 471.51 466.62 470.22 4.5M
2022-11-28 470.38 474.27 469.32 470.70 5.0M
2022-11-25 472.06 473.02 470.69 472.33 1.8M
2022-11-23 468.01 471.91 468.01 470.54 3.8M
2022-11-22 467.56 470.10 465.95 468.55 2.8M
2022-11-21 465.04 469.61 463.93 466.27 3.0M
2022-11-18 459.75 464.20 458.75 462.82 3.8M
2022-11-17 453.99 457.85 450.79 457.13 4.2M
2022-11-16 452.15 457.97 451.96 455.26 5.1M
2022-11-15 455.71 457.67 446.95 451.41 5.1M
2022-11-14 457.45 461.39 453.12 453.12 4.6M
2022-11-11 466.39 467.58 453.02 457.25 6.0M
2022-11-10 455.82 465.92 453.73 465.44 4.9M
2022-11-09 454.78 457.13 450.05 450.58 3.3M
2022-11-08 448.53 456.34 447.35 455.01 3.6M
2022-11-07 445.19 449.92 445.19 449.00 3.7M
2022-11-04 450.78 451.51 439.78 444.51 5.1M
2022-11-03 442.01 452.01 440.19 447.36 5.2M
2022-11-02 448.19 455.60 443.14 443.18 4.5M
2022-11-01 452.88 456.86 446.80 448.31 4.4M
2022-10-31 451.64 457.64 450.18 452.70 5.8M
2022-10-28 450.71 452.37 444.39 452.32 5.7M
2022-10-27 454.86 460.37 450.78 452.01 4.4M
2022-10-26 464.57 469.14 453.15 453.67 5.2M
2022-10-25 459.43 463.71 458.61 463.34 5.1M
2022-10-24 457.36 462.45 455.94 457.87 4.1M
2022-10-21 447.16 453.42 443.47 452.04 4.6M
2022-10-20 456.60 456.64 446.75 448.59 3.6M
2022-10-19 452.17 455.17 450.58 454.82 3.2M
2022-10-18 448.39 455.25 448.39 454.50 3.8M
2022-10-17 439.72 446.61 439.72 444.28 4.0M
2022-10-14 447.43 449.02 433.37 434.78 3.8M
2022-10-13 428.38 445.58 425.94 444.02 4.0M
2022-10-12 442.90 442.90 435.51 435.58 3.4M
2022-10-11 438.39 445.05 438.30 441.14 4.0M
2022-10-10 439.41 442.27 436.14 439.72 3.3M
2022-10-07 450.30 450.30 437.47 438.70 4.5M
2022-10-06 467.09 467.61 450.57 451.62 6.1M
2022-10-05 472.68 474.67 468.83 471.14 4.0M
2022-10-04 467.49 477.46 467.49 474.60 4.4M
2022-10-03 452.09 465.86 452.09 464.36 4.8M
2022-09-30 456.68 458.75 451.74 452.09 5.0M
2022-09-29 463.71 463.71 452.71 455.98 3.9M
2022-09-28 460.01 466.41 455.76 464.05 4.5M
2022-09-27 465.84 466.22 455.39 458.18 4.6M
2022-09-26 464.85 468.07 462.32 463.86 4.0M
2022-09-23 466.44 466.64 461.06 465.66 4.0M
2022-09-22 476.57 476.57 469.22 469.44 3.4M
2022-09-21 482.49 487.74 476.39 476.39 3.6M
2022-09-20 483.05 483.05 474.62 479.11 3.7M
2022-09-19 477.11 484.55 475.67 484.16 3.9M
2022-09-16 484.98 484.98 476.48 478.95 8.2M
2022-09-15 486.31 488.77 483.38 484.98 3.9M
2022-09-14 485.74 491.90 484.52 486.91 4.5M
2022-09-13 489.96 492.25 484.71 485.71 3.8M
2022-09-12 493.12 497.11 492.84 494.44 3.2M
2022-09-09 493.92 495.74 490.74 492.90 4.2M
2022-09-08 489.46 494.79 488.04 492.66 3.5M
2022-09-07 479.47 493.02 479.47 491.83 4.6M
2022-09-06 477.94 482.01 476.22 479.14 3.6M
2022-09-02 483.35 485.21 475.26 476.88 3.3M
2022-09-01 478.26 481.34 477.13 480.93 3.4M
2022-08-31 483.82 486.24 478.81 478.85 4.4M
2022-08-30 487.15 488.24 482.14 483.20 3.0M
2022-08-29 484.81 490.01 482.97 486.88 2.2M
2022-08-26 496.99 497.24 486.23 486.46 2.8M
2022-08-25 493.11 496.53 491.73 496.38 3.0M
2022-08-24 491.23 495.07 490.22 493.17 3.5M
2022-08-23 491.17 491.99 488.90 490.65 3.0M
2022-08-22 491.23 494.79 489.50 492.09 2.8M
2022-08-19 497.78 497.87 493.50 494.00 2.8M
2022-08-18 498.95 499.18 494.61 497.02 2.2M
2022-08-17 496.56 498.69 495.01 497.83 2.4M
2022-08-16 491.50 499.26 489.75 497.54 3.2M
2022-08-15 488.29 492.95 485.62 492.37 3.6M
2022-08-12 483.34 489.58 483.00 489.41 4.4M
2022-08-11 482.91 485.14 480.97 482.00 3.7M
2022-08-10 484.26 487.92 480.74 483.02 3.3M
2022-08-09 482.40 484.41 479.59 480.60 3.3M
2022-08-08 479.67 485.05 479.10 481.73 4.2M
2022-08-05 475.32 480.79 472.78 478.64 4.4M
2022-08-04 473.32 479.80 473.11 477.82 4.8M
2022-08-03 465.96 474.51 465.69 473.19 4.1M
2022-08-02 464.36 466.92 461.12 464.47 4.0M
2022-08-01 464.59 465.71 462.45 464.13 4.3M
2022-07-29 466.14 472.18 465.35 466.44 4.6M
2022-07-28 452.28 465.62 452.28 464.72 3.3M
2022-07-27 448.77 451.72 445.35 450.35 3.7M
2022-07-26 442.56 443.61 439.73 441.35 3.4M
2022-07-25 439.89 443.89 438.83 442.73 2.2M
2022-07-22 441.54 443.55 437.79 439.92 2.4M
2022-07-21 435.51 441.25 433.46 440.86 2.6M
2022-07-20 431.68 435.47 431.62 434.36 2.6M
2022-07-19 424.90 432.46 424.90 432.10 2.8M
2022-07-18 430.73 431.62 422.04 423.04 2.6M
2022-07-15 431.47 432.57 427.06 430.19 2.4M
2022-07-14 422.53 427.48 420.07 426.99 2.4M
2022-07-13 422.75 427.81 421.94 425.35 2.6M
2022-07-12 432.15 435.32 425.86 427.18 3.1M
2022-07-11 432.11 435.29 431.50 432.69 2.2M
2022-07-08 434.26 434.87 431.59 433.23 2.6M
2022-07-07 437.65 438.82 433.68 434.63 3.8M
2022-07-06 433.35 439.67 431.72 436.91 3.8M
2022-07-05 438.13 438.13 426.07 430.65 3.8M
2022-07-01 433.64 441.72 432.99 441.04 3.3M
2022-06-30 425.88 434.68 425.40 433.46 4.4M
2022-06-29 425.23 429.87 421.49 429.46 3.1M
2022-06-28 428.40 430.56 422.68 423.30 3.4M
2022-06-27 427.50 429.80 424.79 426.86 3.6M
2022-06-24 418.10 428.09 417.79 427.69 15.1M
2022-06-23 411.46 416.73 410.28 415.91 3.4M
2022-06-22 406.21 414.04 403.77 409.90 3.9M
2022-06-21 402.05 409.32 401.60 408.12 4.2M
2022-06-17 400.97 402.62 394.98 399.04 7.0M
2022-06-16 406.38 407.19 399.69 402.03 4.7M
2022-06-15 412.75 416.81 405.55 411.41 3.9M
2022-06-14 416.14 419.27 409.65 411.41 3.9M
2022-06-13 420.84 422.97 415.17 417.20 4.1M
2022-06-10 431.02 431.62 425.08 427.08 3.6M
2022-06-09 443.77 444.68 433.38 433.48 3.1M
2022-06-08 452.11 452.45 443.97 444.40 2.9M
2022-06-07 445.97 454.06 445.14 454.06 3.3M
2022-06-06 453.63 454.01 447.56 447.78 3.5M
2022-06-03 449.33 451.97 447.92 451.20 2.7M
2022-06-02 448.69 453.39 444.47 452.97 2.8M
2022-06-01 449.22 450.61 446.27 448.57 3.8M
2022-05-31 452.51 452.51 446.76 448.63 9.2M
2022-05-27 446.52 455.27 446.52 455.22 3.6M
2022-05-26 443.34 447.56 442.58 445.97 3.7M
2022-05-25 442.19 442.80 439.12 440.00 5.3M
2022-05-24 439.08 444.53 435.34 443.04 3.8M
2022-05-23 436.81 439.97 432.87 438.63 3.5M
2022-05-20 431.22 435.27 425.41 434.43 4.9M
2022-05-19 426.23 433.72 423.01 429.81 4.4M
2022-05-18 440.61 441.96 429.08 429.94 4.3M
2022-05-17 440.10 442.04 435.75 441.83 4.0M
2022-05-16 440.47 443.00 436.25 439.37 3.8M
2022-05-13 437.93 442.15 435.90 440.47 4.9M
2022-05-12 437.62 441.12 427.96 432.78 6.0M
2022-05-11 438.36 444.70 437.04 437.83 3.8M
2022-05-10 444.89 448.09 432.97 438.69 5.2M
2022-05-09 452.08 452.08 440.92 443.06 4.9M
2022-05-06 444.04 455.42 441.26 453.76 5.9M
2022-05-05 455.48 455.48 441.39 444.91 4.7M
2022-05-04 449.24 457.31 445.56 456.87 4.4M
2022-05-03 448.98 457.03 448.48 449.57 4.1M
2022-05-02 461.66 463.61 443.40 449.05 5.8M
2022-04-29 473.55 474.57 461.18 462.01 5.3M
2022-04-28 472.51 476.98 466.34 475.70 6.5M
2022-04-27 465.17 475.32 464.90 472.33 6.4M
2022-04-26 467.16 472.48 462.58 464.23 6.3M
2022-04-25 451.75 451.89 442.69 450.10 4.8M
2022-04-22 462.41 462.49 451.68 452.12 3.9M
2022-04-21 464.13 467.98 461.44 462.43 3.1M
2022-04-20 460.83 464.85 460.83 462.47 3.1M
2022-04-19 455.00 460.04 455.00 459.11 3.1M
2022-04-18 456.31 459.02 452.12 454.42 2.5M
2022-04-14 460.13 463.70 456.54 456.81 2.9M
2022-04-13 462.42 464.61 456.34 459.55 3.6M
2022-04-12 467.21 470.64 462.04 462.84 3.5M
2022-04-11 471.87 474.13 468.38 469.42 3.4M
2022-04-08 471.04 475.03 468.63 472.16 3.4M
2022-04-07 464.65 471.79 462.20 469.82 4.5M
2022-04-06 463.62 466.42 461.22 463.56 5.0M
2022-04-05 462.61 470.53 462.55 464.93 3.6M
2022-04-04 464.74 465.21 459.99 462.72 3.1M
2022-04-01 462.92 465.40 460.27 465.06 3.3M
2022-03-31 466.37 469.66 461.45 461.45 4.0M
2022-03-30 462.66 465.78 462.14 465.78 2.7M
2022-03-29 462.72 462.82 457.33 462.04 6.2M
2022-03-28 455.18 459.57 455.18 459.56 3.0M
2022-03-25 451.46 454.92 450.37 454.81 3.3M
2022-03-24 448.06 452.12 447.73 451.41 3.5M
2022-03-23 450.78 451.97 447.85 448.06 3.2M
2022-03-22 455.25 457.43 450.18 451.08 3.4M
2022-03-21 455.62 458.29 453.00 455.13 4.2M
2022-03-18 456.09 456.33 450.92 455.02 6.2M
2022-03-17 450.88 454.93 449.73 454.79 3.6M
2022-03-16 449.76 452.76 443.94 450.65 4.3M
2022-03-15 447.52 451.72 446.08 450.04 3.9M
2022-03-14 442.16 447.80 439.39 447.52 4.0M
2022-03-11 442.42 447.56 440.45 440.62 3.8M
2022-03-10 434.75 441.64 434.16 441.20 3.9M
2022-03-09 432.67 440.21 431.49 437.79 5.2M
2022-03-08 445.69 447.88 429.07 429.14 7.0M
2022-03-07 452.99 454.56 446.00 447.07 6.6M
2022-03-04 441.22 454.51 438.21 454.04 5.6M
2022-03-03 439.54 446.38 439.53 442.94 4.6M
2022-03-02 428.26 439.34 427.53 436.69 5.9M
2022-03-01 422.45 427.73 421.60 425.97 6.5M
2022-02-28 421.19 424.91 418.93 422.45 5.5M
2022-02-25 413.41 424.37 412.80 423.97 4.5M
2022-02-24 408.87 414.19 401.31 412.86 6.0M
2022-02-23 412.44 415.63 408.50 408.87 5.6M
2022-02-22 414.23 416.47 409.95 411.74 5.0M
2022-02-18 416.85 418.30 413.05 414.31 5.0M
2022-02-17 416.09 419.66 415.78 417.35 4.3M
2022-02-16 417.01 419.34 412.50 417.81 5.5M
2022-02-15 416.83 420.20 415.59 417.76 5.3M
2022-02-14 417.07 418.81 410.76 414.80 6.9M
2022-02-11 424.46 425.60 414.34 417.40 6.7M
2022-02-10 429.98 431.96 422.71 424.35 4.6M
2022-02-09 429.08 434.19 428.80 432.22 4.6M
2022-02-08 425.30 428.86 424.08 428.05 3.4M
2022-02-07 426.72 429.02 424.47 425.29 3.4M
2022-02-04 425.64 429.90 422.69 425.51 3.4M
2022-02-03 431.83 433.50 427.96 428.30 4.1M
2022-02-02 432.24 433.12 420.58 432.06 6.8M
2022-02-01 434.00 435.98 426.54 432.25 5.8M
2022-01-31 425.52 434.20 424.26 433.93 4.4M
2022-01-28 418.72 426.39 414.14 426.36 5.2M
2022-01-27 425.95 430.97 416.87 419.05 4.8M
2022-01-26 426.67 433.96 420.79 424.63 5.3M
2022-01-25 431.89 431.89 419.93 425.54 6.8M
2022-01-24 435.36 435.78 423.22 434.03 6.7M
2022-01-21 438.30 443.31 435.27 435.69 4.6M
2022-01-20 445.56 449.05 438.61 439.42 4.5M
2022-01-19 445.26 449.14 443.53 443.81 3.2M
2022-01-18 446.64 446.64 440.91 444.43 4.1M
2022-01-14 449.19 450.25 445.97 449.07 4.0M
2022-01-13 457.57 458.41 451.47 452.22 3.1M
2022-01-12 458.73 461.32 454.77 456.83 3.7M
2022-01-11 457.96 458.74 452.42 457.54 4.0M
2022-01-10 458.90 458.90 453.19 457.33 5.0M
2022-01-07 464.65 464.65 459.06 461.78 3.2M
2022-01-06 463.07 469.08 461.49 464.98 2.9M
2022-01-05 474.16 475.90 462.77 463.47 3.7M
2022-01-04 469.67 478.07 469.67 474.25 3.9M
2022-01-03 479.52 479.96 464.03 469.67 4.5M