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
2023-12-29 520.19 521.96 519.47 520.94 3.4M
2023-12-28 521.10 521.76 519.27 520.39 3.0M
2023-12-27 517.66 520.20 516.83 520.03 3.1M
2023-12-26 515.29 519.05 514.42 518.24 2.5M
2023-12-22 515.63 517.51 514.34 516.35 4.0M
2023-12-21 513.00 518.08 512.46 514.82 4.2M
2023-12-20 517.21 520.31 512.97 513.13 5.3M
2023-12-19 517.34 519.43 516.04 517.46 6.8M
2023-12-18 509.79 517.60 509.79 516.65 5.9M
2023-12-15 513.89 513.89 508.01 509.66 15.7M
2023-12-14 519.84 519.87 510.30 514.21 9.1M
2023-12-13 512.88 519.04 512.41 518.97 8.0M
2023-12-12 508.33 513.54 506.06 512.83 5.9M
2023-12-11 502.50 506.77 502.02 506.07 4.7M
2023-12-08 500.94 502.93 498.95 502.75 4.7M
2023-12-07 503.36 504.34 499.56 502.17 4.6M
2023-12-06 501.13 503.53 499.70 503.17 5.5M
2023-12-05 505.74 506.48 501.48 501.86 5.1M
2023-12-04 503.92 506.77 502.61 506.13 6.2M
2023-12-01 498.21 505.74 497.62 505.45 5.9M
2023-11-30 491.00 498.66 490.34 498.38 14.0M
2023-11-29 491.94 493.06 490.59 492.02 6.5M
2023-11-28 496.50 496.50 491.29 491.72 6.4M
2023-11-27 496.95 497.51 494.50 496.52 5.1M
2023-11-24 497.10 497.10 494.40 497.01 2.3M
2023-11-22 495.28 497.66 494.13 495.88 4.5M
2023-11-21 492.51 495.32 490.80 494.77 4.8M
2023-11-20 489.62 494.36 489.34 493.00 4.8M
2023-11-17 492.87 492.87 489.65 491.52 5.6M
2023-11-16 493.20 493.68 490.96 492.35 6.9M
2023-11-15 495.24 496.80 491.63 492.21 8.2M
2023-11-14 491.07 496.89 490.83 495.44 6.8M
2023-11-13 488.49 492.28 487.00 490.85 6.1M
2023-11-10 483.43 489.32 483.14 488.74 5.6M
2023-11-09 482.38 484.37 481.52 482.95 5.5M
2023-11-08 480.78 482.30 479.53 482.23 5.0M
2023-11-07 478.73 481.19 477.04 480.43 5.5M
2023-11-06 479.26 479.50 477.05 478.59 6.6M
2023-11-03 477.29 480.80 476.10 478.87 6.2M
2023-11-02 461.66 475.31 461.66 475.04 7.9M
2023-11-01 466.18 466.58 461.52 464.46 7.2M
2023-10-31 463.93 468.00 461.72 467.45 7.4M
2023-10-30 459.70 463.31 459.70 462.23 7.5M
2023-10-27 464.32 466.92 457.34 458.27 7.8M
2023-10-26 467.34 468.17 460.47 463.37 9.2M
2023-10-25 454.58 469.51 454.58 467.27 9.9M
2023-10-24 455.87 459.93 451.03 452.24 8.3M
2023-10-23 458.67 461.14 455.35 455.46 8.6M
2023-10-20 459.13 461.22 456.23 456.64 6.6M
2023-10-19 464.28 466.96 458.19 459.16 6.0M
2023-10-18 471.41 472.08 465.57 466.38 6.0M
2023-10-17 467.64 472.21 467.19 471.65 6.0M
2023-10-16 464.82 470.15 464.72 469.32 7.9M
2023-10-13 462.37 464.37 458.49 464.06 9.8M
2023-10-12 466.37 467.70 458.87 460.99 8.1M
2023-10-11 465.81 466.66 461.74 466.25 7.7M
2023-10-10 464.64 467.77 460.14 465.53 9.0M
2023-10-09 462.35 465.98 460.26 465.15 9.7M
2023-10-06 456.92 462.87 453.58 462.34 11.4M
2023-10-05 457.56 458.62 455.26 457.83 18.6M
2023-10-04 456.00 460.45 455.36 458.87 12.5M
2023-10-03 458.63 458.63 451.63 455.36 16.9M
2023-10-02 464.76 464.76 457.45 459.80 4.0M
2023-09-29 471.56 471.96 463.33 464.38 3.8M
2023-09-28 471.48 472.82 470.18 470.79 3.4M
2023-09-27 472.06 474.11 467.74 470.74 4.3M
2023-09-26 476.11 476.39 471.81 471.83 4.8M
2023-09-25 474.51 478.10 474.10 477.15 3.8M
2023-09-22 476.08 479.26 474.71 474.86 2.5M
2023-09-21 484.30 485.47 477.28 477.33 4.3M
2023-09-20 484.68 489.12 482.30 484.75 3.1M
2023-09-19 484.34 486.16 481.91 484.21 3.7M
2023-09-18 485.97 488.20 481.24 484.44 3.3M
2023-09-15 485.90 489.47 485.61 486.06 7.1M
2023-09-14 488.08 488.46 483.24 485.94 3.7M
2023-09-13 481.93 486.13 480.15 485.70 3.8M
2023-09-12 477.26 481.07 477.04 480.36 2.9M
2023-09-11 474.73 477.14 474.24 476.94 3.2M
2023-09-08 478.14 478.69 473.73 474.43 2.8M
2023-09-07 472.33 476.57 471.50 476.19 3.4M
2023-09-06 474.58 474.58 471.99 473.31 3.3M
2023-09-05 476.32 477.52 470.79 474.95 4.2M
2023-09-01 475.62 478.30 475.62 476.71 3.1M
2023-08-31 480.38 480.38 474.21 474.31 3.9M
2023-08-30 480.48 482.83 477.61 478.91 2.6M
2023-08-29 477.19 478.80 474.06 478.69 2.9M
2023-08-28 478.67 481.31 476.76 477.71 2.1M
2023-08-25 477.35 479.95 476.78 478.21 3.0M
2023-08-24 478.92 481.56 475.27 475.36 2.4M
2023-08-23 480.46 480.92 477.26 479.41 2.8M
2023-08-22 479.83 481.78 478.36 478.61 2.6M
2023-08-21 480.12 482.14 477.80 480.64 2.8M
2023-08-18 478.02 482.07 477.63 480.14 4.4M
2023-08-17 484.35 484.72 477.92 478.02 3.6M
2023-08-16 483.40 489.16 482.97 485.98 3.3M
2023-08-15 488.23 489.31 483.21 483.31 2.8M
2023-08-14 488.39 491.39 487.98 489.61 2.8M
2023-08-11 485.15 489.13 485.06 488.34 2.8M
2023-08-10 489.09 491.71 483.22 485.08 3.8M
2023-08-09 484.30 491.48 484.21 489.37 3.5M
2023-08-08 488.18 488.58 481.87 484.37 3.3M
2023-08-07 485.93 489.37 485.82 487.78 3.7M
2023-08-04 487.09 490.08 484.90 485.52 3.3M
2023-08-03 493.96 494.52 486.56 486.93 4.3M
2023-08-02 491.50 498.80 491.50 494.28 3.8M
2023-08-01 493.79 502.26 491.00 492.25 5.0M
2023-07-31 492.27 493.90 490.41 493.29 4.4M
2023-07-28 494.14 496.15 490.78 492.45 4.5M
2023-07-27 497.17 499.92 488.81 493.07 5.9M
2023-07-26 511.16 511.16 496.52 498.61 6.0M
2023-07-25 510.30 513.30 507.46 511.64 3.1M
2023-07-24 513.61 513.64 510.24 511.28 3.1M
2023-07-21 512.97 515.59 512.32 513.11 4.4M
2023-07-20 498.17 512.33 497.98 512.18 3.7M
2023-07-19 498.69 500.68 495.46 497.89 3.6M
2023-07-18 499.91 502.36 495.65 497.56 2.9M
2023-07-17 500.91 503.93 499.76 500.80 2.7M
2023-07-14 499.27 501.35 496.58 501.22 3.1M
2023-07-13 500.33 502.31 499.50 500.03 4.0M
2023-07-12 504.46 507.71 500.64 501.29 3.6M
2023-07-11 506.76 508.65 499.53 503.84 4.3M
2023-07-10 502.82 508.05 502.74 507.04 3.2M
2023-07-07 502.60 506.69 501.63 502.70 2.9M
2023-07-06 502.90 506.51 500.85 505.02 3.0M
2023-07-05 504.13 505.92 501.84 505.03 3.0M
2023-07-03 507.70 507.70 503.73 505.65 1.6M
2023-06-30 502.74 511.56 501.52 510.62 4.2M
2023-06-29 494.02 502.04 492.76 501.61 2.8M
2023-06-28 498.57 498.82 492.82 494.81 2.9M
2023-06-27 492.87 498.46 491.28 498.22 3.0M
2023-06-26 487.69 492.48 485.02 491.78 3.0M
2023-06-23 491.57 493.84 487.38 487.83 5.3M
2023-06-22 490.71 492.24 489.28 492.18 3.8M
2023-06-21 487.76 490.68 484.17 490.11 3.0M
2023-06-20 488.06 490.60 486.71 488.13 3.7M
2023-06-16 487.41 491.03 487.41 488.29 6.1M
2023-06-15 481.22 487.22 481.03 485.71 3.4M
2023-06-14 479.94 483.97 477.15 481.39 4.2M
2023-06-13 480.78 482.37 478.80 479.87 3.3M
2023-06-12 481.73 482.46 478.44 481.72 2.6M
2023-06-09 479.63 481.24 476.24 480.61 3.0M
2023-06-08 476.58 481.63 475.13 480.89 3.1M
2023-06-07 477.61 479.01 473.60 476.72 4.3M
2023-06-06 480.96 482.94 476.90 478.97 3.4M
2023-06-05 482.94 485.79 480.97 481.06 3.1M
2023-06-02 474.78 482.86 474.78 482.64 4.3M
2023-06-01 468.83 474.05 467.81 474.02 4.0M
2023-05-31 470.18 472.35 467.25 468.59 8.4M
2023-05-30 468.21 471.08 466.40 470.18 3.4M
2023-05-26 468.06 470.79 466.65 468.39 3.2M
2023-05-25 470.95 471.38 465.46 468.35 3.2M
2023-05-24 474.07 476.55 471.77 471.93 2.9M
2023-05-23 475.90 476.24 472.33 473.11 3.2M
2023-05-22 478.81 480.45 474.73 477.64 3.2M
2023-05-19 479.69 481.80 477.91 478.78 3.0M
2023-05-18 479.61 480.16 474.06 478.04 3.5M
2023-05-17 484.30 485.25 478.59 481.77 3.8M
2023-05-16 486.50 486.50 482.20 483.58 2.7M
2023-05-15 488.16 489.80 484.81 486.87 2.7M
2023-05-12 491.01 493.25 486.78 488.41 2.7M
2023-05-11 492.84 492.84 488.49 490.41 3.4M
2023-05-10 489.41 491.47 486.60 490.21 3.2M
2023-05-09 485.95 489.10 485.17 487.26 3.8M
2023-05-08 484.40 487.75 483.44 484.54 2.9M
2023-05-05 481.73 486.44 481.24 484.21 3.7M
2023-05-04 482.26 484.56 479.99 482.00 3.3M
2023-05-03 483.42 486.22 479.85 481.81 5.2M
2023-05-02 482.44 483.71 476.71 481.87 3.5M
2023-05-01 480.61 484.92 480.26 482.26 3.5M
2023-04-28 469.19 481.17 469.19 480.61 5.3M
2023-04-27 465.15 468.45 457.72 467.11 6.0M
2023-04-26 470.19 470.54 466.39 467.36 4.0M
2023-04-25 474.02 475.60 471.18 472.10 3.3M
2023-04-24 472.79 474.56 472.35 473.85 3.3M
2023-04-21 474.45 476.04 472.32 472.99 3.9M
2023-04-20 471.59 474.43 470.83 473.31 2.9M
2023-04-19 472.80 473.73 470.91 471.62 2.8M
2023-04-18 475.45 478.23 470.62 472.14 3.8M
2023-04-17 473.33 475.54 472.28 474.36 3.3M
2023-04-14 473.23 474.77 471.19 472.10 2.9M
2023-04-13 471.90 477.30 470.26 476.26 4.0M
2023-04-12 465.84 473.27 465.84 471.54 3.6M
2023-04-11 462.91 467.00 461.36 465.18 3.5M
2023-04-10 463.73 464.67 461.32 463.20 3.0M
2023-04-06 463.97 466.99 462.88 464.92 5.2M
2023-04-05 468.34 470.45 462.08 463.47 3.8M
2023-04-04 469.84 471.23 464.60 466.82 4.7M
2023-04-03 467.54 471.91 466.34 469.61 3.9M
2023-03-31 465.58 468.92 465.58 468.12 5.6M
2023-03-30 456.65 464.58 456.65 463.62 5.8M
2023-03-29 449.66 454.22 449.66 453.94 3.2M
2023-03-28 444.46 449.37 444.46 447.78 3.2M
2023-03-27 448.08 451.88 444.18 444.56 4.3M
2023-03-24 437.74 446.89 436.70 445.94 4.0M
2023-03-23 439.95 443.99 436.29 437.11 3.9M
2023-03-22 447.30 448.72 440.99 441.06 3.8M
2023-03-21 450.46 451.75 446.17 447.74 4.4M
2023-03-20 444.82 451.59 444.82 448.00 3.9M
2023-03-17 451.00 451.80 442.40 443.58 6.7M
2023-03-16 448.50 453.56 447.52 451.11 5.2M
2023-03-15 447.06 449.00 441.70 448.76 8.0M
2023-03-14 440.22 449.19 438.94 448.03 6.3M
2023-03-13 432.68 442.83 431.09 436.69 5.4M
2023-03-10 439.34 442.32 432.75 433.40 6.1M
2023-03-09 438.42 445.34 437.77 438.92 4.8M
2023-03-08 436.40 438.33 434.98 438.15 3.5M
2023-03-07 441.80 442.90 434.87 436.58 3.7M
2023-03-06 439.94 442.52 438.96 440.73 4.0M
2023-03-03 440.60 440.93 436.63 440.27 4.1M
2023-03-02 437.66 440.82 436.65 440.02 4.0M
2023-03-01 435.38 438.75 434.00 436.48 4.8M
2023-02-28 440.30 442.02 437.10 437.78 6.3M
2023-02-27 442.28 445.82 438.76 440.27 4.4M
2023-02-24 439.11 441.36 438.21 440.53 4.0M
2023-02-23 446.01 446.01 437.53 440.77 4.9M
2023-02-22 449.18 450.18 444.99 445.89 3.9M
2023-02-21 453.94 455.06 445.71 447.34 4.5M
2023-02-17 448.69 455.15 447.95 454.31 4.7M
2023-02-16 443.20 451.38 443.20 448.28 4.8M
2023-02-15 441.96 445.54 441.12 444.32 4.4M
2023-02-14 445.67 445.67 440.83 442.59 3.5M
2023-02-13 449.14 451.57 444.53 446.20 4.2M
2023-02-10 443.43 449.49 443.43 448.84 4.3M
2023-02-09 442.02 445.19 441.82 443.78 4.6M
2023-02-08 441.62 444.00 440.17 441.66 3.4M
2023-02-07 441.62 443.59 436.32 442.65 4.4M
2023-02-06 440.92 443.52 438.71 442.48 3.4M
2023-02-03 441.45 444.25 437.60 441.82 4.5M
2023-02-02 446.92 446.96 437.65 440.64 6.7M
2023-02-01 439.13 452.43 436.44 448.80 6.8M
2023-01-31 444.40 448.54 442.83 448.54 4.1M
2023-01-30 442.99 448.94 442.54 443.68 3.6M
2023-01-27 441.31 443.89 438.97 442.70 2.9M
2023-01-26 445.61 446.45 441.18 442.58 2.5M
2023-01-25 441.19 444.86 438.48 444.52 3.3M
2023-01-24 442.43 444.38 439.23 441.62 3.4M
2023-01-23 441.48 444.52 438.60 442.86 3.5M
2023-01-20 434.61 440.61 431.70 440.28 3.7M
2023-01-19 435.35 437.90 433.97 434.11 3.8M
2023-01-18 445.73 447.64 435.64 436.04 3.7M
2023-01-17 444.71 448.24 444.71 445.61 4.8M
2023-01-13 437.46 444.10 435.94 443.78 5.7M
2023-01-12 448.86 449.18 436.93 438.25 4.8M
2023-01-11 446.98 448.83 444.00 448.38 4.7M
2023-01-10 443.07 443.07 434.69 441.91 6.2M
2023-01-09 454.09 456.65 448.36 449.30 4.8M
2023-01-06 440.46 452.56 440.46 451.09 4.6M
2023-01-05 444.93 445.16 436.08 436.96 4.1M
2023-01-04 448.33 449.45 444.17 447.09 3.6M
2023-01-03 449.51 450.87 443.89 448.01 3.3M