| STERICYCLE Add to My Watchlist | (NSDQ: SRCL) |
| Stericycle | 51.55 | +0.39 (+0.76%) | 652,500 |
| Historical Data for SRCL |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 51.63 | 52.02 | 51.22 | 652,500 | 51.55 | +0.39 +0.76% |
| 02/08/10 | 52.21 | 52.39 | 50.97 | 929,411 | 51.16 | -0.84 -1.62% |
| 02/05/10 | 53.76 | 53.82 | 51.50 | 1,957,436 | 52.00 | -0.99 -1.87% |
| 02/04/10 | 54.11 | 54.93 | 52.82 | 1,325,673 | 52.99 | -1.49 -2.73% |
| 02/03/10 | 53.25 | 54.65 | 53.00 | 861,461 | 54.48 | +0.89 +1.66% |
| 02/02/10 | 53.66 | 53.66 | 52.99 | 486,360 | 53.59 | +0.11 +0.21% |
| 02/01/10 | 53.26 | 53.58 | 52.70 | 451,173 | 53.48 | +0.57 +1.08% |
| 01/29/10 | 53.69 | 54.03 | 52.90 | 691,530 | 52.91 | -0.51 -0.95% |
| 01/28/10 | 54.06 | 54.06 | 52.97 | 543,451 | 53.42 | -0.35 -0.65% |
| 01/27/10 | 53.92 | 54.14 | 53.13 | 484,364 | 53.77 | -0.04 -0.07% |
| 01/26/10 | 54.26 | 54.65 | 53.69 | 352,937 | 53.81 | -0.46 -0.85% |
| 01/25/10 | 54.93 | 54.93 | 54.13 | 537,680 | 54.27 | -0.53 -0.97% |
| 01/22/10 | 54.99 | 55.40 | 54.70 | 608,394 | 54.80 | -0.21 -0.38% |
| 01/21/10 | 55.84 | 56.03 | 54.75 | 612,659 | 55.01 | -0.18 -0.33% |
| 01/20/10 | 55.85 | 55.85 | 54.65 | 407,889 | 55.19 | -0.93 -1.66% |
| 01/19/10 | 54.88 | 56.19 | 54.88 | 565,264 | 56.12 | +1.31 +2.39% |
| 01/18/10 | 54.81 | 54.81 | 54.81 | 0 | 54.81 | 0.00 0.00% |
| 01/15/10 | 54.98 | 55.89 | 54.59 | 652,076 | 54.81 | -0.71 -1.28% |
| 01/14/10 | 55.41 | 55.87 | 55.41 | 243,690 | 55.52 | -0.26 -0.47% |
| 01/13/10 | 55.07 | 55.83 | 54.55 | 361,463 | 55.78 | +0.91 +1.66% |
| 01/12/10 | 55.26 | 55.26 | 54.73 | 370,447 | 54.87 | -0.48 -0.87% |
| 01/11/10 | 55.25 | 55.59 | 54.70 | 445,561 | 55.35 | +0.01 +0.02% |
| 01/08/10 | 54.84 | 55.50 | 54.30 | 542,439 | 55.34 | +0.62 +1.13% |
| 01/07/10 | 54.35 | 54.75 | 54.30 | 357,048 | 54.72 | +0.09 +0.16% |
| 01/06/10 | 54.42 | 54.92 | 54.38 | 649,555 | 54.63 | -0.04 -0.07% |
| 01/05/10 | 54.98 | 55.05 | 54.20 | 647,514 | 54.67 | -0.49 -0.89% |
| 01/04/10 | 55.55 | 55.90 | 55.08 | 465,803 | 55.16 | -0.01 -0.02% |
| 01/01/10 | 55.17 | 55.17 | 55.17 | 0 | 55.17 | 0.00 0.00% |
| 12/31/09 | 55.53 | 55.55 | 55.17 | 302,213 | 55.17 | -0.16 -0.29% |
| 12/30/09 | 55.07 | 55.51 | 54.96 | 319,612 | 55.33 | -0.04 -0.07% |
| 12/29/09 | 55.50 | 55.60 | 55.10 | 392,378 | 55.37 | -0.23 -0.41% |
| 12/28/09 | 55.87 | 55.90 | 55.33 | 321,414 | 55.60 | -0.12 -0.22% |
| 12/25/09 | 55.95 | 55.95 | 55.53 | 164,457 | 55.72 | 0.00 0.00% |
| 12/24/09 | 55.95 | 55.95 | 55.53 | 164,457 | 55.72 | 0.00 0.00% |
| 12/23/09 | 55.60 | 55.93 | 55.41 | 485,806 | 55.72 | +0.16 +0.29% |
| 12/22/09 | 56.29 | 56.29 | 55.30 | 626,623 | 55.56 | +0.05 +0.09% |
| 12/21/09 | 55.44 | 55.98 | 55.29 | 571,948 | 55.51 | +0.35 +0.63% |
| 12/18/09 | 55.47 | 55.76 | 54.87 | 1,095,215 | 55.16 | -0.09 -0.16% |
| 12/17/09 | 55.78 | 55.82 | 55.24 | 463,182 | 55.25 | -0.81 -1.44% |
| 12/16/09 | 55.15 | 57.14 | 55.15 | 663,394 | 56.06 | -0.78 -1.37% |
| 12/15/09 | 57.35 | 57.61 | 56.71 | 691,117 | 56.84 | -0.85 -1.47% |
| 12/14/09 | 57.71 | 57.93 | 57.15 | 563,330 | 57.69 | +0.45 +0.79% |
| 12/11/09 | 57.78 | 57.86 | 57.14 | 705,816 | 57.24 | -0.40 -0.69% |
| 12/10/09 | 57.42 | 57.92 | 57.30 | 865,054 | 57.64 | -0.21 -0.36% |
| 12/09/09 | 57.39 | 57.94 | 57.15 | 594,550 | 57.85 | +0.23 +0.40% |
| 12/08/09 | 57.63 | 58.19 | 57.27 | 859,159 | 57.62 | -0.48 -0.83% |
| 12/07/09 | 57.74 | 58.34 | 57.48 | 1,165,988 | 58.10 | +1.19 +2.09% |
| 12/04/09 | 56.24 | 57.24 | 56.19 | 732,320 | 56.91 | +1.00 +1.79% |
| 12/03/09 | 56.13 | 56.45 | 55.83 | 481,545 | 55.91 | -0.11 -0.20% |
| 12/02/09 | 55.78 | 56.42 | 55.66 | 435,631 | 56.02 | +0.16 +0.29% |
| \/ Download Data To Spreadsheet | ||||||
