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

Casella Waste Sys (NQ: CWST )

98.55 +0.93 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 29, 2011 6.500 6.800 6.500 6.760 151,672 +0.27(+4.16%)
Apr 28, 2011 6.600 6.670 6.360 6.490 241,179 -0.07(-1.07%)
Apr 27, 2011 6.710 6.740 6.550 6.560 124,428 -0.11(-1.65%)
Apr 26, 2011 6.780 6.820 6.650 6.670 59,029 -0.07(-1.04%)
Apr 25, 2011 6.990 6.990 6.670 6.740 47,735 -0.18(-2.60%)
Apr 21, 2011 7.110 7.110 6.890 6.920 95,448 -0.16(-2.26%)
Apr 20, 2011 7.000 7.100 6.960 7.080 117,860 +0.18(+2.61%)
Apr 19, 2011 6.760 6.910 6.730 6.900 32,851 +0.19(+2.83%)
Apr 18, 2011 6.840 6.880 6.650 6.710 57,560 -0.27(-3.87%)
Apr 15, 2011 6.930 7.000 6.895 6.980 116,176 +0.03(+0.43%)
Apr 14, 2011 6.680 6.960 6.550 6.950 139,531 +0.55(+8.59%)
Apr 13, 2011 6.510 6.640 6.200 6.400 126,184 -0.07(-1.08%)
Apr 12, 2011 6.650 6.770 6.470 6.470 77,739 -0.21(-3.14%)
Apr 11, 2011 6.570 6.700 6.570 6.680 59,065 +0.14(+2.14%)
Apr 08, 2011 6.910 6.910 6.530 6.540 96,885 -0.31(-4.53%)
Apr 07, 2011 6.900 6.900 6.800 6.850 66,171 -0.03(-0.44%)
Apr 06, 2011 7.010 7.010 6.858 6.880 59,972 -0.08(-1.15%)
Apr 05, 2011 7.000 7.041 6.900 6.960 42,458 -0.03(-0.43%)
Apr 04, 2011 7.160 7.160 6.950 6.990 56,356 -0.13(-1.83%)
Apr 01, 2011 7.240 7.240 7.040 7.120 25,718 -0.05(-0.70%)
Mar 31, 2011 7.180 7.180 7.060 7.170 64,313 +0.00(+0.00%)
Mar 30, 2011 7.170 7.190 7.081 7.170 42,952 +0.06(+0.84%)
Mar 29, 2011 7.100 7.190 6.940 7.110 60,174 +0.02(+0.28%)
Mar 28, 2011 7.120 7.160 7.020 7.090 38,914 -0.02(-0.28%)
Mar 25, 2011 7.050 7.230 6.970 7.110 70,471 +0.09(+1.28%)
Mar 24, 2011 6.990 7.170 6.930 7.020 63,841 +0.08(+1.15%)
Mar 23, 2011 6.770 6.950 6.600 6.940 66,633 +0.13(+1.91%)
Mar 22, 2011 7.000 7.000 6.760 6.810 59,662 -0.19(-2.71%)
Mar 21, 2011 6.930 7.010 6.560 7.000 103,441 +0.34(+5.11%)
Mar 18, 2011 6.860 6.910 6.570 6.660 145,260 -0.11(-1.62%)
Mar 17, 2011 7.090 7.190 6.720 6.770 142,392 -0.19(-2.73%)
Mar 16, 2011 6.910 7.020 6.880 6.960 214,953 +0.06(+0.87%)
Mar 15, 2011 6.980 7.010 6.880 6.900 154,556 -0.25(-3.50%)
Mar 14, 2011 6.870 7.540 6.850 7.150 157,379 +0.21(+3.03%)
Mar 11, 2011 6.960 7.035 6.930 6.940 98,784 -0.04(-0.57%)
Mar 10, 2011 6.980 7.040 6.894 6.980 175,449 -0.11(-1.55%)
Mar 09, 2011 7.090 7.190 7.050 7.090 45,004 -0.03(-0.42%)
Mar 08, 2011 6.920 7.200 6.920 7.120 75,028 +0.18(+2.59%)
Mar 07, 2011 7.080 7.150 6.900 6.940 137,373 -0.11(-1.56%)
Mar 04, 2011 7.000 7.070 6.920 7.050 149,636 +0.05(+0.71%)
Mar 03, 2011 7.120 7.330 6.980 7.000 142,154 -0.01(-0.14%)
Mar 02, 2011 6.940 7.200 6.780 7.010 206,909 -0.07(-0.99%)
Mar 01, 2011 7.330 7.530 7.040 7.080 158,035 -0.25(-3.41%)
Feb 28, 2011 7.520 7.660 7.280 7.330 162,386 -0.15(-2.01%)
Feb 25, 2011 6.980 7.510 6.840 7.480 138,796 +0.52(+7.47%)
Feb 24, 2011 7.080 7.100 6.880 6.960 199,193 -0.14(-1.97%)
Feb 23, 2011 7.110 7.220 7.000 7.100 109,807 +0.02(+0.28%)
Feb 22, 2011 7.410 7.450 6.980 7.080 185,050 -0.42(-5.60%)
Feb 18, 2011 7.560 7.630 7.410 7.500 126,836 +0.00(+0.00%)
Feb 17, 2011 7.420 7.500 7.300 7.500 124,359 +0.09(+1.28%)
Feb 16, 2011 7.330 7.420 7.260 7.405 127,604 +0.14(+1.86%)
Feb 15, 2011 7.410 7.430 7.240 7.270 218,291 -0.17(-2.28%)
Feb 14, 2011 7.510 7.540 7.400 7.440 168,627 -0.10(-1.33%)
Feb 11, 2011 7.310 7.580 7.310 7.540 186,731 +0.16(+2.17%)
Feb 10, 2011 7.330 7.450 7.270 7.380 130,601 -0.03(-0.40%)
Feb 09, 2011 7.420 7.460 7.350 7.410 165,536 -0.06(-0.80%)
Feb 08, 2011 7.630 7.630 7.330 7.470 300,789 -0.20(-2.61%)
Feb 07, 2011 7.750 7.790 7.600 7.670 342,013 -0.18(-2.29%)
Feb 04, 2011 8.040 8.090 7.820 7.850 242,666 -0.17(-2.12%)
Feb 03, 2011 7.820 8.070 7.800 8.020 182,175 +0.02(+0.25%)
Feb 02, 2011 8.190 8.270 7.960 8.000 147,062 -0.19(-2.32%)
Feb 01, 2011 8.080 8.290 8.080 8.190 296,272 +0.17(+2.12%)
Jan 31, 2011 7.880 8.120 7.770 8.020 344,581 +0.32(+4.16%)
Jan 28, 2011 7.870 8.000 7.630 7.700 345,500 -0.31(-3.87%)
Jan 27, 2011 8.140 8.140 7.910 8.010 312,351 -0.12(-1.48%)
Jan 26, 2011 8.110 8.150 7.760 8.130 422,015 +0.09(+1.12%)
Jan 25, 2011 7.900 8.180 7.600 8.040 555,315 +0.50(+6.63%)
Jan 24, 2011 6.790 7.780 6.770 7.540 714,426 +1.28(+20.45%)
Jan 21, 2011 6.370 6.400 6.250 6.260 78,499 -0.08(-1.26%)
Jan 20, 2011 6.400 6.430 6.340 6.340 59,416 -0.13(-2.01%)
Jan 19, 2011 6.820 6.820 6.310 6.470 122,218 -0.33(-4.85%)
Jan 18, 2011 7.110 7.130 6.730 6.800 97,648 -0.36(-5.03%)
Jan 14, 2011 6.880 7.160 6.880 7.160 87,271 +0.30(+4.37%)
Jan 13, 2011 6.770 6.900 6.680 6.860 63,457 +0.09(+1.33%)
Jan 12, 2011 6.730 6.770 6.660 6.770 47,656 +0.12(+1.80%)
Jan 11, 2011 6.570 6.680 6.530 6.650 68,010 +0.09(+1.33%)
Jan 10, 2011 6.840 6.880 6.490 6.562 175,767 -0.34(-4.89%)
Jan 07, 2011 7.050 7.080 6.810 6.900 75,984 -0.15(-2.13%)
Jan 06, 2011 7.220 7.220 6.980 7.050 90,875 -0.17(-2.35%)
Jan 05, 2011 6.900 7.260 6.890 7.220 115,932 +0.33(+4.79%)
Jan 04, 2011 7.230 7.240 6.810 6.890 165,012 -0.31(-4.31%)
Jan 03, 2011 7.120 7.240 7.120 7.200 91,564 +0.11(+1.55%)
Dec 31, 2010 7.050 7.230 7.040 7.090 75,664 +0.01(+0.14%)
Dec 30, 2010 7.220 7.250 7.080 7.080 135,312 -0.11(-1.53%)
Dec 29, 2010 7.100 7.250 7.050 7.190 81,328 +0.13(+1.84%)
Dec 28, 2010 7.130 7.190 7.030 7.060 69,710 -0.04(-0.56%)
Dec 27, 2010 7.000 7.170 6.910 7.100 115,527 +0.13(+1.87%)
Dec 23, 2010 6.800 6.990 6.800 6.970 60,997 +0.16(+2.35%)
Dec 22, 2010 6.890 6.940 6.760 6.810 84,604 -0.04(-0.58%)
Dec 21, 2010 6.870 6.900 6.770 6.850 227,363 +0.00(+0.00%)
Dec 20, 2010 6.790 6.990 6.750 6.850 173,602 +0.16(+2.39%)
Dec 17, 2010 6.750 6.770 6.690 6.690 178,848 -0.05(-0.74%)
Dec 16, 2010 6.530 6.780 6.430 6.740 140,611 +0.18(+2.74%)
Dec 15, 2010 6.120 6.580 6.060 6.560 234,678 -0.22(-3.24%)
Dec 14, 2010 6.750 6.870 6.570 6.780 232,758 +0.08(+1.19%)
Dec 13, 2010 6.410 6.800 6.410 6.700 316,050 +0.43(+6.86%)
Dec 10, 2010 5.960 6.290 5.950 6.270 208,340 +0.29(+4.85%)
Dec 09, 2010 5.920 6.000 5.850 5.980 113,447 +0.12(+2.05%)
Dec 08, 2010 5.530 5.980 5.530 5.860 194,032 +0.34(+6.16%)
Dec 07, 2010 5.210 5.550 5.200 5.520 208,364 +0.34(+6.56%)
Dec 06, 2010 5.040 5.200 5.040 5.180 116,739 +0.14(+2.78%)
Dec 03, 2010 4.970 5.080 4.970 5.040 86,045 +0.03(+0.60%)
Dec 02, 2010 4.470 5.050 4.470 5.010 194,418 +0.56(+12.58%)
Dec 01, 2010 4.640 4.650 4.310 4.450 149,956 -0.11(-2.41%)
Nov 30, 2010 4.530 4.620 4.460 4.560 82,959 -0.03(-0.65%)
Nov 29, 2010 4.510 4.610 4.430 4.590 48,084 +0.05(+1.10%)
Nov 26, 2010 4.500 4.560 4.500 4.540 5,794 +0.03(+0.67%)
Nov 24, 2010 4.390 4.510 4.510 4.510 64,640 +0.14(+3.20%)
Nov 23, 2010 4.430 4.430 4.310 4.370 47,593 -0.08(-1.80%)
Nov 22, 2010 4.570 4.640 4.420 4.450 44,326 -0.12(-2.63%)
Nov 19, 2010 4.540 4.590 4.300 4.570 116,818 +0.03(+0.66%)
Nov 18, 2010 4.630 4.660 4.440 4.540 145,231 -0.05(-1.09%)
Nov 17, 2010 4.660 4.680 4.590 4.590 66,388 -0.07(-1.50%)
Nov 16, 2010 4.720 4.720 4.600 4.660 117,952 -0.11(-2.31%)
Nov 15, 2010 4.620 4.790 4.620 4.770 26,256 +0.11(+2.36%)
Nov 12, 2010 4.630 4.720 4.600 4.660 44,018 +0.00(+0.00%)
Nov 11, 2010 4.660 4.710 4.650 4.660 51,694 -0.05(-1.06%)
Nov 10, 2010 4.900 4.900 4.650 4.710 113,699 -0.16(-3.29%)
Nov 09, 2010 4.910 4.930 4.840 4.870 78,931 -0.02(-0.41%)
Nov 08, 2010 4.850 4.950 4.850 4.890 42,992 +0.02(+0.41%)
Nov 05, 2010 4.870 4.870 4.790 4.870 53,812 +0.00(+0.00%)
Nov 04, 2010 4.860 4.890 4.810 4.870 51,486 +0.08(+1.67%)
Nov 03, 2010 4.800 4.810 4.740 4.790 33,441 +0.02(+0.42%)
Nov 02, 2010 4.740 4.790 4.720 4.770 43,646 +0.06(+1.27%)
Nov 01, 2010 4.960 4.960 4.710 4.710 33,951 -0.22(-4.46%)
Oct 29, 2010 4.900 4.980 4.860 4.930 99,437 +0.05(+1.02%)
Oct 28, 2010 4.820 4.940 4.730 4.880 41,739 +0.11(+2.31%)
Oct 27, 2010 4.820 4.887 4.700 4.770 39,505 -0.11(-2.25%)
Oct 25, 2010 4.980 5.000 4.860 4.880 35,222 -0.08(-1.61%)
Oct 22, 2010 4.900 4.980 4.870 4.960 47,614 +0.06(+1.22%)
Oct 21, 2010 4.900 4.980 4.870 4.900 39,254 +0.03(+0.62%)
Oct 20, 2010 4.840 4.900 4.779 4.870 29,621 +0.07(+1.46%)
Oct 19, 2010 4.910 5.000 4.740 4.800 63,514 -0.17(-3.42%)
Oct 18, 2010 4.850 4.980 4.820 4.970 26,584 +0.12(+2.47%)
Oct 15, 2010 5.000 5.000 4.810 4.850 65,515 -0.09(-1.82%)
Oct 14, 2010 4.900 4.970 4.880 4.940 63,391 +0.02(+0.41%)
Oct 13, 2010 4.850 4.990 4.780 4.920 86,874 +0.11(+2.29%)
Oct 12, 2010 4.730 4.840 4.730 4.810 97,182 +0.06(+1.26%)
Oct 11, 2010 4.700 4.770 4.660 4.750 35,016 +0.06(+1.28%)
Oct 08, 2010 4.560 4.750 4.560 4.690 41,326 +0.06(+1.30%)
Oct 07, 2010 4.650 4.670 4.550 4.630 31,219 +0.02(+0.43%)
Oct 06, 2010 4.450 4.620 4.450 4.610 85,489 +0.13(+2.90%)
Oct 05, 2010 4.460 4.500 4.321 4.480 48,140 +0.07(+1.59%)
Oct 04, 2010 4.390 4.480 4.270 4.410 50,389 +0.02(+0.46%)
Oct 01, 2010 4.220 4.400 4.219 4.390 98,945 +0.19(+4.52%)
Sep 30, 2010 4.380 4.440 4.180 4.200 173,887 -0.17(-3.89%)
Sep 29, 2010 4.410 4.442 4.310 4.370 50,149 -0.06(-1.35%)
Sep 28, 2010 4.370 4.430 4.300 4.430 60,135 +0.06(+1.37%)
Sep 27, 2010 4.320 4.380 4.310 4.370 26,440 +0.06(+1.39%)
Sep 24, 2010 4.290 4.340 4.290 4.310 62,607 +0.07(+1.65%)
Sep 23, 2010 4.220 4.300 4.180 4.240 76,846 -0.02(-0.47%)
Sep 22, 2010 4.380 4.430 4.180 4.260 45,684 -0.14(-3.18%)
Sep 21, 2010 4.410 4.450 4.330 4.400 84,952 +0.00(+0.00%)
Sep 20, 2010 4.200 4.400 4.200 4.400 68,508 +0.21(+5.01%)
Sep 17, 2010 4.400 4.400 4.180 4.190 131,147 -0.21(-4.77%)
Sep 15, 2010 4.430 4.460 4.390 4.400 30,513 -0.03(-0.68%)
Sep 14, 2010 4.490 4.500 4.410 4.430 47,875 -0.06(-1.34%)
Sep 13, 2010 4.440 4.500 4.390 4.490 76,922 +0.10(+2.28%)
Sep 10, 2010 4.350 4.400 4.320 4.390 39,412 +0.07(+1.62%)
Sep 09, 2010 4.500 4.500 4.260 4.320 87,121 -0.12(-2.70%)
Sep 08, 2010 4.500 4.540 4.340 4.440 85,622 -0.04(-0.89%)
Sep 07, 2010 4.550 4.550 4.450 4.480 54,905 -0.07(-1.54%)
Sep 03, 2010 4.440 4.550 4.400 4.550 61,071 +0.15(+3.41%)
Sep 02, 2010 4.640 4.640 4.360 4.400 81,334 -0.14(-3.08%)
Sep 01, 2010 4.510 4.700 4.420 4.540 169,158 +0.10(+2.25%)
Aug 31, 2010 4.150 4.480 4.150 4.440 142,981 +0.30(+7.25%)
Aug 30, 2010 4.320 4.350 4.130 4.140 68,567 -0.20(-4.61%)
Aug 27, 2010 4.300 4.350 4.220 4.340 70,356 +0.09(+2.12%)
Aug 26, 2010 4.180 4.290 4.180 4.250 44,738 +0.07(+1.67%)
Aug 25, 2010 4.160 4.200 4.140 4.180 67,181 +0.02(+0.48%)
Aug 24, 2010 4.030 4.160 4.030 4.160 96,872 +0.06(+1.46%)
Aug 23, 2010 4.130 4.170 4.090 4.100 63,801 -0.01(-0.24%)
Aug 20, 2010 4.010 4.130 3.990 4.110 114,910 +0.10(+2.49%)
Aug 19, 2010 4.100 4.100 3.980 4.010 81,987 -0.10(-2.43%)
Aug 18, 2010 4.100 4.150 4.040 4.110 63,395 -0.01(-0.24%)
Aug 17, 2010 3.970 4.150 3.900 4.120 94,905 +0.20(+5.10%)
Aug 16, 2010 3.970 3.990 3.860 3.920 47,928 -0.08(-2.00%)
Aug 13, 2010 3.990 4.010 3.961 4.000 99,781 +0.01(+0.25%)
Aug 12, 2010 3.800 4.010 3.783 3.990 74,233 +0.14(+3.64%)
Aug 11, 2010 4.000 4.050 3.790 3.850 75,936 -0.22(-5.41%)
Aug 10, 2010 4.130 4.240 4.000 4.070 71,686 -0.11(-2.63%)
Aug 09, 2010 3.960 4.190 3.930 4.180 48,246 +0.25(+6.36%)
Aug 06, 2010 3.950 3.980 3.700 3.930 64,612 -0.05(-1.26%)
Aug 05, 2010 3.980 4.030 3.912 3.980 34,420 -0.02(-0.50%)
Aug 04, 2010 3.970 4.010 3.950 4.000 32,770 +0.04(+1.01%)
Aug 03, 2010 3.950 4.000 3.920 3.960 42,399 -0.01(-0.25%)
Aug 02, 2010 4.060 4.070 3.960 3.970 47,902 -0.02(-0.50%)
Jul 30, 2010 4.120 4.120 3.930 3.990 48,492 -0.20(-4.77%)
Jul 29, 2010 4.350 4.350 4.110 4.190 33,678 -0.13(-3.01%)
Jul 28, 2010 4.400 4.440 4.300 4.320 78,410 -0.10(-2.26%)
Jul 27, 2010 4.420 4.530 4.240 4.420 94,643 +0.04(+0.91%)
Jul 26, 2010 4.130 4.390 4.060 4.380 96,296 +0.24(+5.80%)
Jul 23, 2010 4.010 4.140 3.984 4.140 88,122 +0.10(+2.48%)
Jul 22, 2010 3.790 4.040 3.745 4.040 162,280 +0.31(+8.31%)
Jul 21, 2010 3.940 3.940 3.650 3.730 129,671 -0.20(-5.09%)
Jul 20, 2010 3.760 3.940 3.675 3.930 69,582 +0.15(+3.97%)
Jul 19, 2010 3.710 3.800 3.610 3.780 95,225 +0.09(+2.44%)
Jul 16, 2010 3.920 3.920 3.660 3.690 124,141 -0.27(-6.82%)
Jul 15, 2010 3.900 3.980 3.805 3.960 57,229 +0.06(+1.54%)
Jul 14, 2010 3.950 3.970 3.840 3.900 55,739 -0.07(-1.76%)
Jul 13, 2010 4.100 4.100 3.850 3.970 100,816 -0.07(-1.73%)
Jul 12, 2010 4.030 4.067 3.880 4.040 64,247 +0.01(+0.25%)
Jul 09, 2010 3.850 4.050 3.800 4.030 107,697 +0.16(+4.13%)
Jul 08, 2010 3.850 3.930 3.740 3.870 77,559 +0.07(+1.84%)
Jul 07, 2010 3.830 3.860 3.730 3.800 85,531 -0.01(-0.26%)
Jul 06, 2010 3.950 3.980 3.630 3.810 103,307 -0.09(-2.31%)
Jul 02, 2010 3.720 3.920 3.600 3.900 181,567 +0.21(+5.69%)
Jul 01, 2010 3.850 3.850 3.660 3.690 81,123 -0.13(-3.40%)
Jun 30, 2010 3.740 3.890 3.690 3.820 80,879 +0.09(+2.41%)
Jun 29, 2010 3.780 3.830 3.680 3.730 135,705 -0.38(-9.25%)
Jun 25, 2010 3.960 4.180 3.720 4.110 2,900,202 +0.24(+6.20%)
Jun 24, 2010 4.000 4.070 3.810 3.870 143,211 -0.18(-4.44%)
Jun 23, 2010 3.950 4.150 3.910 4.050 97,071 +0.07(+1.76%)
Jun 22, 2010 4.150 4.150 3.980 3.980 48,253 -0.06(-1.49%)
Jun 21, 2010 4.400 4.450 4.000 4.040 93,874 -0.27(-6.26%)
Jun 18, 2010 4.280 4.370 4.230 4.310 28,821 +0.03(+0.70%)
Jun 17, 2010 4.190 4.420 4.150 4.280 48,206 +0.08(+1.90%)
Jun 16, 2010 4.380 4.450 4.110 4.200 76,719 -0.25(-5.62%)
Jun 15, 2010 4.410 4.480 4.010 4.450 168,371 +0.04(+0.91%)
Jun 14, 2010 4.000 4.480 4.000 4.410 121,248 +0.41(+10.25%)
Jun 11, 2010 3.400 4.000 3.390 4.000 177,763 +0.54(+15.61%)
Jun 10, 2010 3.560 3.560 3.360 3.460 128,242 -0.01(-0.29%)
Jun 09, 2010 3.550 3.620 3.320 3.470 95,029 -0.08(-2.25%)
Jun 08, 2010 3.990 4.010 3.400 3.550 204,126 -0.50(-12.35%)
Jun 07, 2010 4.100 4.280 4.000 4.050 196,237 -0.09(-2.17%)
Jun 04, 2010 4.020 4.200 4.000 4.140 69,261 -0.02(-0.48%)
Jun 03, 2010 4.193 4.230 4.100 4.160 123,873 -0.02(-0.48%)
Jun 02, 2010 4.170 4.200 3.990 4.180 81,694 +0.01(+0.24%)
Jun 01, 2010 4.420 4.420 4.110 4.170 68,262 -0.32(-7.13%)
May 28, 2010 4.370 4.530 4.330 4.490 65,669 +0.12(+2.75%)
May 27, 2010 4.338 4.370 4.270 4.370 36,968 +0.09(+2.10%)
May 26, 2010 4.210 4.380 4.160 4.280 51,650 +0.13(+3.13%)
May 25, 2010 4.300 4.300 4.010 4.150 156,006 -0.23(-5.25%)
May 24, 2010 4.270 4.380 4.270 4.380 45,742 +0.08(+1.86%)
May 21, 2010 4.390 4.450 4.140 4.300 146,882 -0.11(-2.49%)
May 20, 2010 4.550 4.680 4.370 4.410 84,938 -0.34(-7.16%)
May 19, 2010 4.930 4.980 4.640 4.750 77,725 -0.23(-4.62%)
May 18, 2010 5.030 5.090 4.740 4.980 124,879 -0.03(-0.70%)
May 17, 2010 5.020 5.120 4.910 5.015 53,494 -0.04(-0.89%)
May 14, 2010 5.130 5.190 4.950 5.060 68,340 -0.14(-2.69%)
May 13, 2010 5.230 5.290 5.180 5.200 58,643 +0.00(+0.00%)
May 12, 2010 5.100 5.290 5.100 5.200 74,856 +0.12(+2.36%)
May 11, 2010 5.100 5.120 4.720 5.080 90,264 +0.25(+5.18%)
May 10, 2010 4.790 4.910 4.690 4.830 94,922 +0.36(+8.05%)
May 07, 2010 4.700 4.910 4.230 4.470 186,625 -0.19(-4.08%)
May 06, 2010 5.010 5.070 3.200 4.660 281,173 -0.37(-7.36%)
May 05, 2010 5.030 5.080 5.000 5.030 36,395 -0.02(-0.40%)
May 04, 2010 5.280 5.340 5.000 5.050 138,497 -0.25(-4.72%)
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.