Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Casella Waste Sys (NQ: CWST )

100.59 +1.34 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 4.110 4.340 4.000 4.140 162,885 +0.04(+0.98%)
Nov 27, 2009 3.910 4.170 3.820 4.100 95,259 +0.11(+2.76%)
Nov 25, 2009 4.190 4.190 3.990 3.990 117,492 -0.20(-4.77%)
Nov 24, 2009 4.160 4.300 3.700 4.190 354,398 +0.14(+3.46%)
Nov 23, 2009 3.230 4.170 3.230 4.050 1,690,056 +0.78(+23.85%)
Nov 20, 2009 3.010 3.270 2.910 3.270 84,208 +0.22(+7.21%)
Nov 19, 2009 2.910 3.050 2.900 3.050 52,414 +0.13(+4.45%)
Nov 18, 2009 2.980 3.000 2.900 2.920 28,092 -0.03(-1.02%)
Nov 17, 2009 2.910 3.040 2.910 2.950 32,328 +0.00(+0.00%)
Nov 16, 2009 3.020 3.270 2.900 2.950 43,644 -0.09(-2.96%)
Nov 13, 2009 3.240 3.280 2.960 3.040 84,177 -0.11(-3.49%)
Nov 12, 2009 2.890 3.250 2.870 3.150 118,456 +0.21(+7.14%)
Nov 11, 2009 2.973 2.973 2.860 2.940 51,599 +0.00(+0.00%)
Nov 10, 2009 2.970 2.980 2.900 2.940 28,559 -0.08(-2.67%)
Nov 09, 2009 3.100 3.100 2.950 3.021 100,607 -0.08(-2.55%)
Nov 06, 2009 3.100 3.123 3.050 3.100 27,317 -0.02(-0.64%)
Nov 05, 2009 3.070 3.120 3.010 3.120 48,466 +0.05(+1.63%)
Nov 04, 2009 2.970 3.080 2.900 3.070 98,424 +0.17(+5.86%)
Nov 03, 2009 2.750 2.900 2.550 2.900 29,018 +0.09(+3.20%)
Nov 02, 2009 2.810 2.830 2.730 2.810 37,488 +0.02(+0.72%)
Oct 30, 2009 2.750 2.820 2.690 2.790 84,286 +0.02(+0.72%)
Oct 29, 2009 2.650 2.800 2.640 2.770 57,613 +0.14(+5.32%)
Oct 28, 2009 2.650 2.720 2.580 2.630 60,309 -0.05(-1.87%)
Oct 27, 2009 2.770 2.780 2.680 2.680 82,382 -0.11(-3.94%)
Oct 26, 2009 2.860 2.970 2.750 2.790 85,209 -0.10(-3.46%)
Oct 23, 2009 2.930 2.950 2.800 2.890 117,180 +0.02(+0.70%)
Oct 22, 2009 2.970 2.970 2.810 2.870 95,592 -0.12(-4.01%)
Oct 21, 2009 3.070 3.100 2.950 2.990 186,195 -0.04(-1.32%)
Oct 20, 2009 3.000 3.070 2.900 3.030 66,721 +0.01(+0.33%)
Oct 19, 2009 2.950 3.020 2.920 3.020 42,395 +0.05(+1.68%)
Oct 16, 2009 3.040 3.050 2.910 2.970 45,767 -0.09(-2.94%)
Oct 15, 2009 2.850 3.140 2.850 3.060 138,496 +0.18(+6.25%)
Oct 14, 2009 2.900 2.950 2.850 2.880 35,014 -0.01(-0.35%)
Oct 13, 2009 2.900 2.910 2.860 2.890 131,807 -0.01(-0.34%)
Oct 12, 2009 2.898 2.900 2.850 2.900 55,702 +0.07(+2.47%)
Oct 09, 2009 2.900 2.900 2.770 2.830 101,206 -0.06(-2.08%)
Oct 08, 2009 2.990 2.990 2.750 2.890 75,859 +0.10(+3.58%)
Oct 07, 2009 2.720 2.920 2.710 2.790 200,390 +0.03(+1.09%)
Oct 06, 2009 2.800 2.800 2.720 2.760 96,933 +0.01(+0.36%)
Oct 05, 2009 2.820 2.877 2.750 2.750 21,874 -0.02(-0.72%)
Oct 02, 2009 2.810 2.900 2.700 2.770 179,863 -0.11(-3.82%)
Oct 01, 2009 2.935 2.935 2.870 2.880 68,433 -0.06(-2.04%)
Sep 30, 2009 2.990 3.000 2.900 2.940 55,066 -0.06(-2.00%)
Sep 29, 2009 3.010 3.070 3.000 3.000 38,240 -0.05(-1.64%)
Sep 28, 2009 2.850 3.110 2.790 3.050 101,651 +0.26(+9.32%)
Sep 25, 2009 2.880 3.062 2.760 2.790 99,957 -0.06(-2.11%)
Sep 24, 2009 3.100 3.100 2.800 2.850 333,325 -0.28(-8.95%)
Sep 23, 2009 3.200 3.226 3.030 3.130 63,002 -0.08(-2.49%)
Sep 22, 2009 2.950 3.300 2.900 3.210 140,153 +0.19(+6.29%)
Sep 21, 2009 3.160 3.280 3.000 3.020 160,940 -0.13(-4.13%)
Sep 18, 2009 3.090 3.160 3.000 3.150 165,703 +0.06(+1.94%)
Sep 17, 2009 2.920 3.130 2.900 3.090 157,117 +0.14(+4.75%)
Sep 16, 2009 2.760 2.980 2.760 2.950 92,743 +0.16(+5.73%)
Sep 15, 2009 2.850 2.950 2.760 2.790 25,855 -0.02(-0.71%)
Sep 14, 2009 2.850 2.850 2.760 2.810 41,816 -0.02(-0.71%)
Sep 11, 2009 2.770 2.890 2.730 2.830 69,929 +0.04(+1.43%)
Sep 10, 2009 2.650 2.820 2.650 2.790 54,324 +0.01(+0.36%)
Sep 09, 2009 2.620 2.890 2.600 2.780 66,761 +0.11(+4.12%)
Sep 08, 2009 2.720 2.800 2.560 2.670 80,725 +0.02(+0.75%)
Sep 04, 2009 2.630 2.650 2.550 2.650 34,101 +0.03(+1.15%)
Sep 03, 2009 2.580 2.700 2.560 2.620 71,229 +0.09(+3.56%)
Sep 02, 2009 2.663 2.800 2.470 2.530 189,078 -0.07(-2.69%)
Sep 01, 2009 2.650 2.750 2.530 2.600 65,372 -0.08(-2.99%)
Aug 31, 2009 2.700 2.770 2.630 2.680 40,427 +0.00(+0.00%)
Aug 28, 2009 2.810 2.890 2.660 2.680 77,948 -0.07(-2.55%)
Aug 27, 2009 2.850 2.920 2.650 2.750 81,563 -0.13(-4.51%)
Aug 26, 2009 3.080 3.080 2.850 2.880 109,344 -0.24(-7.69%)
Aug 25, 2009 3.170 3.190 3.120 3.120 56,062 -0.05(-1.58%)
Aug 24, 2009 3.170 3.300 3.152 3.170 88,308 -0.03(-0.94%)
Aug 21, 2009 3.200 3.250 3.120 3.200 98,894 +0.02(+0.63%)
Aug 20, 2009 3.100 3.290 3.100 3.180 76,036 +0.03(+0.95%)
Aug 19, 2009 2.860 3.150 2.820 3.150 261,175 +0.22(+7.51%)
Aug 18, 2009 2.760 2.930 2.620 2.930 156,172 +0.17(+6.16%)
Aug 17, 2009 2.730 2.840 2.650 2.760 92,692 +0.01(+0.36%)
Aug 14, 2009 2.590 2.750 2.550 2.750 175,908 +0.11(+4.17%)
Aug 13, 2009 2.590 2.680 2.590 2.640 48,497 +0.11(+4.35%)
Aug 12, 2009 2.570 2.670 2.460 2.530 138,386 -0.01(-0.39%)
Aug 11, 2009 2.700 2.700 2.540 2.540 55,167 -0.21(-7.64%)
Aug 10, 2009 2.740 2.810 2.658 2.750 34,993 +0.04(+1.48%)
Aug 07, 2009 2.750 2.780 2.710 2.710 56,277 +0.00(+0.00%)
Aug 06, 2009 2.790 2.800 2.710 2.710 52,117 -0.07(-2.52%)
Aug 05, 2009 2.750 2.830 2.630 2.780 70,021 +0.01(+0.36%)
Aug 04, 2009 2.800 2.820 2.520 2.770 127,787 -0.03(-1.07%)
Aug 03, 2009 2.790 2.850 2.610 2.800 108,845 +0.04(+1.45%)
Jul 31, 2009 2.500 2.820 2.500 2.760 197,302 +0.29(+11.74%)
Jul 30, 2009 2.530 2.650 2.440 2.470 92,251 -0.04(-1.59%)
Jul 29, 2009 2.500 2.550 2.300 2.510 72,689 +0.01(+0.40%)
Jul 28, 2009 2.500 2.520 2.400 2.500 75,840 +0.01(+0.40%)
Jul 27, 2009 2.450 2.550 2.441 2.490 66,118 -0.01(-0.40%)
Jul 24, 2009 2.480 2.550 2.390 2.500 167,806 +0.03(+1.21%)
Jul 23, 2009 2.310 2.510 2.255 2.470 177,641 +0.17(+7.39%)
Jul 22, 2009 2.210 2.330 2.180 2.300 163,573 +0.09(+4.07%)
Jul 21, 2009 2.180 2.220 2.100 2.210 235,076 +0.07(+3.27%)
Jul 20, 2009 2.200 2.490 2.130 2.140 177,418 +0.00(+0.00%)
Jul 17, 2009 2.030 2.150 2.030 2.140 84,779 +0.11(+5.42%)
Jul 16, 2009 2.000 2.070 2.000 2.030 44,658 -0.01(-0.49%)
Jul 15, 2009 2.030 2.050 1.930 2.040 96,530 +0.04(+2.26%)
Jul 14, 2009 1.980 2.020 1.950 1.995 31,183 +0.02(+0.76%)
Jul 13, 2009 1.900 2.010 1.890 1.980 86,513 -0.02(-1.00%)
Jul 10, 2009 2.020 2.060 1.960 2.000 59,838 -0.05(-2.44%)
Jul 09, 2009 1.950 2.070 1.950 2.050 100,213 +0.10(+5.13%)
Jul 08, 2009 1.950 1.970 1.930 1.950 141,967 +0.00(+0.00%)
Jul 07, 2009 1.960 2.000 1.900 1.950 151,126 +0.07(+3.72%)
Jul 06, 2009 2.050 2.060 1.870 1.880 174,716 -0.16(-7.84%)
Jul 02, 2009 2.070 2.180 2.040 2.040 158,467 -0.11(-5.12%)
Jul 01, 2009 2.000 2.190 2.000 2.150 289,081 +0.16(+8.04%)
Jun 30, 2009 1.820 2.150 1.820 1.990 252,416 +0.17(+9.34%)
Jun 29, 2009 2.140 2.270 1.820 1.820 425,720 -0.31(-14.55%)
Jun 26, 2009 2.260 2.470 2.120 2.130 4,000,992 -0.16(-6.99%)
Jun 25, 2009 2.350 2.350 2.250 2.290 106,300 +0.03(+1.33%)
Jun 24, 2009 2.300 2.520 2.220 2.260 69,248 +0.00(+0.00%)
Jun 23, 2009 2.250 2.310 2.150 2.260 117,717 +0.03(+1.35%)
Jun 22, 2009 2.310 2.340 2.220 2.230 152,979 -0.10(-4.29%)
Jun 19, 2009 2.310 2.440 2.140 2.330 210,072 +0.08(+3.56%)
Jun 18, 2009 2.360 2.400 2.250 2.250 175,588 -0.10(-4.26%)
Jun 17, 2009 2.430 2.430 2.300 2.350 143,439 -0.01(-0.42%)
Jun 16, 2009 2.580 2.910 2.350 2.360 468,678 -0.43(-15.41%)
Jun 15, 2009 2.880 2.890 2.669 2.790 142,555 -0.05(-1.76%)
Jun 12, 2009 2.630 2.890 2.500 2.840 218,256 +0.24(+9.23%)
Jun 11, 2009 2.750 2.970 2.520 2.600 186,877 -0.16(-5.80%)
Jun 10, 2009 3.020 3.020 2.750 2.760 188,892 -0.23(-7.69%)
Jun 09, 2009 2.990 3.020 2.750 2.990 170,598 -0.01(-0.33%)
Jun 08, 2009 3.000 3.040 2.860 3.000 191,838 -0.05(-1.64%)
Jun 05, 2009 3.010 3.110 2.860 3.050 101,279 +0.07(+2.35%)
Jun 04, 2009 2.800 2.990 2.780 2.980 135,492 +0.21(+7.58%)
Jun 03, 2009 2.640 2.790 2.560 2.770 123,195 +0.09(+3.36%)
Jun 02, 2009 2.610 2.720 2.410 2.680 247,898 +0.06(+2.29%)
Jun 01, 2009 2.580 2.700 2.570 2.620 100,592 +0.12(+4.80%)
May 29, 2009 2.600 2.610 2.450 2.500 140,636 -0.06(-2.34%)
May 28, 2009 2.510 2.600 2.490 2.560 176,216 +0.07(+2.81%)
May 27, 2009 2.520 2.590 2.350 2.490 151,051 -0.15(-5.68%)
May 26, 2009 2.470 2.700 2.310 2.640 147,858 +0.14(+5.60%)
May 22, 2009 2.540 2.600 2.380 2.500 182,105 -0.01(-0.40%)
May 21, 2009 2.170 2.520 2.170 2.510 167,915 +0.30(+13.57%)
May 20, 2009 2.110 2.590 2.110 2.210 165,738 -0.14(-5.96%)
May 19, 2009 2.480 2.600 2.330 2.350 136,865 +0.05(+2.17%)
May 18, 2009 2.160 2.380 1.960 2.300 318,546 +0.19(+9.00%)
May 15, 2009 2.300 2.360 2.070 2.110 187,916 -0.20(-8.66%)
May 14, 2009 2.140 2.460 2.140 2.310 151,401 +0.17(+7.94%)
May 13, 2009 2.470 2.549 2.000 2.140 293,921 -0.38(-15.08%)
May 12, 2009 3.020 3.350 2.310 2.520 380,408 -0.44(-14.86%)
May 11, 2009 3.180 3.260 2.810 2.960 323,067 -0.24(-7.50%)
May 08, 2009 2.840 3.670 2.640 3.200 389,637 +0.44(+15.94%)
May 07, 2009 2.780 2.910 2.700 2.760 228,405 +0.05(+1.85%)
May 06, 2009 2.600 2.710 2.520 2.710 225,398 +0.11(+4.23%)
May 05, 2009 2.550 2.650 2.510 2.600 222,505 +0.00(+0.00%)
May 04, 2009 2.530 2.620 2.220 2.600 289,966 +0.45(+20.93%)
May 01, 2009 1.950 2.250 1.950 2.150 180,887 +0.09(+4.37%)
Apr 30, 2009 2.000 2.200 1.988 2.060 175,745 +0.07(+3.52%)
Apr 29, 2009 1.760 1.990 1.750 1.990 122,792 +0.26(+15.03%)
Apr 28, 2009 1.650 1.750 1.640 1.730 70,749 +0.01(+0.58%)
Apr 27, 2009 1.630 1.750 1.610 1.720 140,495 +0.02(+1.18%)
Apr 24, 2009 1.610 1.740 1.540 1.700 119,901 +0.11(+6.92%)
Apr 23, 2009 1.700 1.750 1.560 1.590 95,955 -0.06(-3.64%)
Apr 22, 2009 1.660 1.710 1.620 1.650 73,707 -0.04(-2.37%)
Apr 21, 2009 1.510 1.690 1.480 1.690 110,341 +0.14(+9.03%)
Apr 20, 2009 1.720 1.730 1.550 1.550 107,117 -0.19(-10.92%)
Apr 17, 2009 1.760 1.800 1.730 1.740 72,063 -0.01(-0.57%)
Apr 16, 2009 1.730 1.810 1.680 1.750 88,985 +0.05(+2.94%)
Apr 15, 2009 1.660 1.740 1.620 1.700 149,111 +0.02(+1.19%)
Apr 14, 2009 1.750 1.790 1.610 1.680 185,589 -0.11(-6.15%)
Apr 13, 2009 1.770 1.900 1.770 1.790 123,029 -0.01(-0.56%)
Apr 09, 2009 1.770 1.950 1.630 1.800 222,233 +0.09(+5.26%)
Apr 08, 2009 1.560 1.756 1.560 1.710 97,053 +0.17(+11.04%)
Apr 07, 2009 1.730 1.750 1.430 1.540 223,207 -0.20(-11.49%)
Apr 06, 2009 1.820 1.850 1.730 1.740 130,482 -0.12(-6.45%)
Apr 03, 2009 1.630 1.930 1.630 1.860 138,150 +0.19(+11.38%)
Apr 02, 2009 1.900 2.090 1.590 1.670 376,018 -0.18(-9.73%)
Apr 01, 2009 1.660 1.850 1.570 1.850 162,649 +0.14(+8.19%)
Mar 31, 2009 1.580 1.740 1.500 1.710 142,564 +0.18(+11.76%)
Mar 30, 2009 1.710 1.710 1.480 1.530 179,666 -0.09(-5.56%)
Mar 26, 2009 1.500 1.620 1.500 1.620 263,450 +0.18(+12.50%)
Mar 25, 2009 1.420 1.500 1.350 1.440 83,897 +0.04(+2.86%)
Mar 24, 2009 1.540 1.550 1.400 1.400 172,765 -0.14(-9.09%)
Mar 23, 2009 1.570 1.800 1.500 1.540 373,230 +0.09(+6.21%)
Mar 20, 2009 1.250 1.460 1.220 1.450 425,723 +0.22(+17.89%)
Mar 19, 2009 1.300 1.300 1.150 1.230 260,393 -0.04(-3.15%)
Mar 18, 2009 1.330 1.330 1.130 1.270 417,159 -0.03(-2.31%)
Mar 17, 2009 0.8694 1.340 0.8514 1.300 721,773 +0.44(+51.16%)
Mar 16, 2009 0.6100 0.8900 0.6000 0.8600 694,500 +0.26(+43.33%)
Mar 13, 2009 0.5900 0.6700 0.5300 0.6000 1,302,600 +0.05(+9.09%)
Mar 12, 2009 0.6700 0.6700 0.5500 0.5500 2,221,147 -0.12(-17.91%)
Mar 11, 2009 0.8900 0.8900 0.6500 0.6700 509,640 -0.01(-1.47%)
Mar 10, 2009 0.6100 0.8100 0.6000 0.6800 862,403 +0.08(+13.33%)
Mar 09, 2009 0.8600 0.8800 0.5900 0.6000 460,121 -0.24(-28.57%)
Mar 06, 2009 1.240 1.240 0.7700 0.8400 656,900 -0.46(-35.38%)
Mar 05, 2009 1.680 1.680 1.270 1.300 370,400 -0.44(-25.29%)
Mar 04, 2009 1.850 1.890 1.670 1.740 217,800 -0.26(-13.00%)
Mar 02, 2009 2.030 2.310 2.000 2.000 120,384 -0.10(-4.76%)
Feb 27, 2009 2.060 2.170 2.010 2.100 160,611 +0.00(+0.00%)
Feb 26, 2009 2.470 2.540 2.100 2.100 175,723 -0.39(-15.66%)
Feb 25, 2009 2.170 2.550 2.050 2.490 125,841 +0.30(+13.70%)
Feb 24, 2009 2.110 2.200 2.000 2.190 110,516 +0.12(+5.80%)
Feb 23, 2009 2.160 2.236 2.000 2.070 88,335 -0.06(-2.82%)
Feb 20, 2009 2.240 2.240 2.000 2.130 145,095 -0.15(-6.58%)
Feb 19, 2009 2.310 2.410 2.170 2.280 169,444 +0.00(+0.00%)
Feb 18, 2009 2.180 2.390 2.180 2.280 194,492 +0.18(+8.57%)
Feb 17, 2009 2.420 2.430 2.100 2.100 147,595 -0.40(-16.00%)
Feb 13, 2009 2.380 2.530 2.260 2.500 324,518 +0.11(+4.60%)
Feb 12, 2009 2.300 2.470 2.270 2.390 159,258 -0.11(-4.40%)
Feb 11, 2009 2.450 2.570 2.430 2.500 128,597 +0.07(+2.88%)
Feb 10, 2009 2.530 3.150 2.430 2.430 266,552 -0.10(-3.95%)
Feb 09, 2009 2.790 2.940 2.500 2.530 151,451 -0.27(-9.64%)
Feb 06, 2009 2.570 2.810 2.490 2.800 124,180 +0.29(+11.55%)
Feb 05, 2009 2.580 2.650 2.370 2.510 198,436 -0.10(-3.83%)
Feb 04, 2009 2.740 2.760 2.510 2.610 141,936 -0.11(-4.04%)
Feb 03, 2009 2.780 2.890 2.580 2.720 151,161 +0.04(+1.49%)
Feb 02, 2009 2.710 2.940 2.500 2.680 175,414 -0.08(-2.90%)
Jan 30, 2009 3.060 3.170 2.740 2.760 112,091 -0.25(-8.31%)
Jan 29, 2009 3.240 3.440 2.890 3.010 243,524 -0.30(-9.06%)
Jan 28, 2009 3.570 3.940 3.060 3.310 211,245 -0.17(-4.89%)
Jan 27, 2009 2.850 3.980 2.850 3.480 306,604 +0.65(+22.97%)
Jan 26, 2009 2.670 3.000 2.670 2.830 172,044 +0.23(+8.85%)
Jan 23, 2009 2.570 2.960 2.570 2.600 128,730 -0.14(-5.11%)
Jan 22, 2009 3.000 3.060 2.600 2.740 120,412 -0.19(-6.48%)
Jan 21, 2009 2.670 2.980 2.600 2.930 178,014 +0.32(+12.26%)
Jan 20, 2009 2.800 2.830 2.580 2.610 209,699 -0.18(-6.45%)
Jan 16, 2009 2.840 2.880 2.610 2.790 175,029 -0.01(-0.36%)
Jan 15, 2009 3.150 3.150 2.620 2.800 468,477 -0.44(-13.58%)
Jan 14, 2009 4.050 4.050 3.220 3.240 206,143 -0.88(-21.36%)
Jan 13, 2009 4.530 4.630 4.110 4.120 298,233 -0.42(-9.25%)
Jan 12, 2009 4.250 4.750 4.210 4.540 195,034 +0.26(+6.07%)
Jan 09, 2009 4.420 4.500 4.250 4.280 185,554 -0.13(-2.95%)
Jan 08, 2009 4.090 4.430 3.850 4.410 231,968 +0.32(+7.82%)
Jan 07, 2009 4.050 4.170 3.750 4.090 176,245 -0.03(-0.73%)
Jan 06, 2009 4.070 4.270 4.000 4.120 322,688 +0.07(+1.73%)
Jan 05, 2009 3.790 4.100 3.500 4.050 307,858 +0.23(+6.02%)
Jan 02, 2009 4.090 4.372 3.500 3.820 543,458 -0.26(-6.37%)
Dec 31, 2008 3.200 4.250 3.200 4.080 840,715 +0.89(+27.90%)
Dec 30, 2008 2.090 3.210 2.090 3.190 618,175 +1.11(+53.37%)
Dec 29, 2008 2.300 2.390 1.870 2.080 601,800 -0.23(-9.96%)
Dec 26, 2008 2.300 2.330 2.170 2.310 147,540 +0.00(+0.00%)
Dec 24, 2008 2.330 2.380 2.190 2.310 120,328 -0.02(-0.86%)
Dec 23, 2008 2.430 2.430 2.123 2.330 279,936 -0.01(-0.43%)
Dec 22, 2008 2.450 2.740 2.160 2.340 290,666 -0.06(-2.50%)
Dec 19, 2008 2.650 2.800 2.190 2.400 736,329 -0.31(-11.44%)
Dec 18, 2008 2.900 3.010 2.670 2.710 169,297 -0.16(-5.57%)
Dec 17, 2008 3.030 3.060 2.790 2.870 237,467 -0.15(-4.97%)
Dec 16, 2008 2.900 3.240 2.900 3.020 227,109 +0.05(+1.68%)
Dec 15, 2008 3.520 3.540 2.910 2.970 258,810 -0.52(-14.90%)
Dec 12, 2008 3.640 3.760 3.260 3.490 262,900 -0.21(-5.68%)
Dec 11, 2008 3.890 4.000 3.700 3.700 182,504 -0.30(-7.50%)
Dec 10, 2008 3.920 4.090 3.790 4.000 163,073 +0.11(+2.83%)
Dec 09, 2008 4.100 4.100 3.820 3.890 297,756 -0.26(-6.27%)
Dec 08, 2008 4.500 4.970 4.000 4.150 210,059 -0.22(-5.03%)
Dec 05, 2008 4.040 4.400 3.910 4.370 299,304 +0.18(+4.30%)
Dec 04, 2008 4.460 4.750 3.910 4.190 167,069 -0.38(-8.32%)
Dec 03, 2008 4.580 4.790 4.090 4.570 155,436 +0.11(+2.47%)
Dec 02, 2008 3.820 4.500 3.790 4.460 201,696 +0.72(+19.25%)
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.