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 30, 2004 14.80 15.14 14.48 14.50 33,200 -0.33(-2.23%)
Apr 29, 2004 15.09 15.45 14.78 14.83 27,600 -0.25(-1.66%)
Apr 28, 2004 15.26 15.50 15.00 15.08 48,300 -0.32(-2.08%)
Apr 27, 2004 15.25 15.50 15.19 15.40 101,200 +0.00(+0.00%)
Apr 26, 2004 15.25 15.50 15.25 15.40 27,900 +0.17(+1.12%)
Apr 23, 2004 15.26 15.57 15.22 15.23 16,100 -0.26(-1.68%)
Apr 22, 2004 15.22 15.59 15.22 15.49 107,900 +0.25(+1.64%)
Apr 21, 2004 15.08 15.30 14.95 15.24 40,700 +0.19(+1.26%)
Apr 20, 2004 15.38 15.49 14.78 15.05 100,500 -0.30(-1.95%)
Apr 19, 2004 14.96 15.70 14.58 15.35 180,400 +0.43(+2.88%)
Apr 16, 2004 14.87 15.14 14.79 14.92 110,000 +0.03(+0.20%)
Apr 15, 2004 14.51 14.94 14.51 14.89 150,700 +0.39(+2.69%)
Apr 14, 2004 14.58 14.67 14.46 14.50 24,000 +0.00(+0.00%)
Apr 13, 2004 14.55 14.62 14.44 14.50 74,700 -0.10(-0.68%)
Apr 12, 2004 14.60 14.75 14.49 14.60 27,400 +0.03(+0.21%)
Apr 08, 2004 14.50 14.69 14.50 14.57 18,500 +0.05(+0.34%)
Apr 07, 2004 14.45 14.74 14.45 14.52 55,600 +0.02(+0.14%)
Apr 06, 2004 14.58 14.77 14.45 14.50 74,700 -0.29(-1.96%)
Apr 05, 2004 14.61 14.79 14.50 14.79 38,200 +0.15(+1.02%)
Apr 02, 2004 14.27 14.66 14.24 14.64 26,200 +0.43(+3.03%)
Apr 01, 2004 14.30 14.59 14.15 14.21 64,400 -0.33(-2.27%)
Mar 31, 2004 14.34 14.56 14.24 14.54 64,800 +0.15(+1.04%)
Mar 30, 2004 14.25 14.50 13.95 14.39 71,200 +0.30(+2.13%)
Mar 29, 2004 14.00 14.10 13.95 14.09 100,900 +0.13(+0.93%)
Mar 26, 2004 13.99 14.05 13.96 13.96 27,000 -0.05(-0.36%)
Mar 25, 2004 14.00 14.05 13.99 14.01 36,600 -0.01(-0.07%)
Mar 24, 2004 14.03 14.07 13.89 14.02 144,300 +0.02(+0.14%)
Mar 23, 2004 13.98 14.10 13.91 14.00 63,200 -0.01(-0.07%)
Mar 22, 2004 13.94 14.12 13.88 14.01 177,800 +0.01(+0.07%)
Mar 19, 2004 14.13 14.15 13.91 14.00 75,700 +0.06(+0.43%)
Mar 18, 2004 13.74 14.10 13.57 13.94 94,200 +0.00(+0.00%)
Mar 17, 2004 13.79 13.95 13.59 13.94 47,200 +0.08(+0.58%)
Mar 16, 2004 13.85 14.02 13.74 13.86 61,500 -0.06(-0.43%)
Mar 15, 2004 13.89 14.00 13.83 13.92 68,000 -0.06(-0.43%)
Mar 12, 2004 13.99 13.99 13.70 13.98 75,200 +0.20(+1.45%)
Mar 11, 2004 13.39 13.95 13.30 13.78 124,200 +0.31(+2.30%)
Mar 10, 2004 13.56 13.84 13.40 13.47 180,100 -0.10(-0.74%)
Mar 09, 2004 13.54 13.67 13.50 13.57 85,100 -0.03(-0.22%)
Mar 08, 2004 13.78 13.78 13.39 13.60 60,400 -0.12(-0.87%)
Mar 05, 2004 13.59 13.76 13.35 13.72 76,800 -0.10(-0.72%)
Mar 04, 2004 12.96 13.82 12.90 13.82 65,500 +0.95(+7.38%)
Mar 03, 2004 13.00 13.00 12.72 12.87 275,100 -0.06(-0.46%)
Mar 02, 2004 13.04 13.04 12.85 12.93 99,600 -0.12(-0.92%)
Mar 01, 2004 13.04 13.14 12.98 13.05 103,800 +0.02(+0.15%)
Feb 27, 2004 12.89 13.37 12.89 13.03 42,300 +0.04(+0.31%)
Feb 26, 2004 13.13 13.13 12.90 12.99 57,100 +0.06(+0.46%)
Feb 25, 2004 12.80 13.05 12.75 12.93 60,500 +0.04(+0.31%)
Feb 24, 2004 12.84 13.13 12.52 12.89 202,100 -0.41(-3.08%)
Feb 23, 2004 13.51 13.67 13.21 13.30 69,500 -0.31(-2.28%)
Feb 20, 2004 13.82 13.98 13.59 13.61 35,900 -0.23(-1.66%)
Feb 19, 2004 14.01 14.12 13.70 13.84 36,700 -0.00(-0.03%)
Feb 18, 2004 14.33 14.33 13.67 13.84 36,400 -0.26(-1.82%)
Feb 17, 2004 13.93 14.35 13.93 14.10 25,900 +0.05(+0.36%)
Feb 13, 2004 14.28 14.36 14.01 14.05 36,300 -0.30(-2.09%)
Feb 12, 2004 14.30 14.61 14.18 14.35 49,600 +0.02(+0.14%)
Feb 11, 2004 14.35 14.40 14.13 14.33 108,800 -0.07(-0.49%)
Feb 10, 2004 14.12 14.61 14.07 14.40 235,400 +0.29(+2.06%)
Feb 09, 2004 13.68 14.43 13.68 14.11 441,700 +0.31(+2.25%)
Feb 06, 2004 13.68 13.80 13.52 13.80 146,200 +0.45(+3.37%)
Feb 05, 2004 13.06 13.67 13.00 13.35 151,400 +0.26(+1.99%)
Feb 04, 2004 13.58 13.70 13.08 13.09 84,100 -0.60(-4.39%)
Feb 03, 2004 14.01 14.01 13.55 13.69 202,700 -0.21(-1.51%)
Feb 02, 2004 14.00 14.23 13.88 13.90 85,800 -0.20(-1.42%)
Jan 30, 2004 14.35 14.37 14.08 14.10 134,800 -0.25(-1.74%)
Jan 29, 2004 14.46 14.46 14.27 14.35 93,400 -0.21(-1.44%)
Jan 28, 2004 14.75 14.75 14.35 14.56 141,300 +0.06(+0.41%)
Jan 27, 2004 14.39 14.73 14.38 14.50 79,100 -0.19(-1.29%)
Jan 26, 2004 14.78 14.78 14.45 14.69 93,800 +0.03(+0.20%)
Jan 23, 2004 14.28 14.78 14.16 14.66 143,400 +0.43(+3.02%)
Jan 22, 2004 14.82 14.82 14.20 14.23 69,100 -0.55(-3.72%)
Jan 21, 2004 14.62 14.93 14.62 14.78 44,500 +0.05(+0.34%)
Jan 20, 2004 14.86 14.98 14.27 14.73 86,300 -0.13(-0.87%)
Jan 16, 2004 14.92 15.00 14.76 14.86 158,200 -0.13(-0.87%)
Jan 15, 2004 14.92 15.00 14.75 14.99 173,441 +0.19(+1.28%)
Jan 14, 2004 14.95 15.00 14.63 14.80 136,396 +0.01(+0.07%)
Jan 13, 2004 14.88 14.88 14.44 14.79 147,347 +0.14(+0.96%)
Jan 12, 2004 14.55 14.96 14.25 14.65 162,337 +0.28(+1.95%)
Jan 09, 2004 14.43 14.68 14.26 14.37 55,276 -0.18(-1.24%)
Jan 08, 2004 14.49 14.55 14.16 14.55 88,770 -0.05(-0.34%)
Jan 07, 2004 14.54 14.84 14.54 14.60 84,192 -0.23(-1.56%)
Jan 06, 2004 14.10 14.84 14.10 14.83 169,200 +0.55(+3.85%)
Jan 05, 2004 13.78 14.28 13.67 14.28 194,400 +0.40(+2.88%)
Jan 02, 2004 13.73 13.90 13.69 13.88 92,100 +0.19(+1.39%)
Dec 31, 2003 13.75 13.85 13.69 13.69 145,900 -0.15(-1.08%)
Dec 30, 2003 13.80 13.95 13.75 13.84 139,220 -0.05(-0.36%)
Dec 29, 2003 13.95 13.97 13.81 13.89 133,654 +0.06(+0.43%)
Dec 26, 2003 13.80 13.94 13.80 13.83 8,600 +0.00(+0.00%)
Dec 24, 2003 13.67 13.86 13.67 13.83 20,335 -0.03(-0.21%)
Dec 23, 2003 13.70 13.86 13.52 13.86 99,937 +0.26(+1.90%)
Dec 22, 2003 13.50 13.69 13.28 13.60 46,387 +0.04(+0.29%)
Dec 19, 2003 13.42 13.70 13.13 13.56 68,231 +0.43(+3.27%)
Dec 18, 2003 12.92 13.23 12.92 13.13 78,532 +0.03(+0.23%)
Dec 17, 2003 13.34 13.35 12.99 13.10 90,246 -0.24(-1.80%)
Dec 16, 2003 12.65 13.35 12.65 13.34 48,758 +0.38(+2.93%)
Dec 15, 2003 13.35 13.59 12.94 12.96 408,440 -0.37(-2.78%)
Dec 12, 2003 13.25 13.75 13.25 13.33 61,341 +0.03(+0.23%)
Dec 11, 2003 13.10 13.49 13.10 13.30 59,975 +0.20(+1.53%)
Dec 10, 2003 12.68 13.20 12.68 13.10 61,507 +0.17(+1.31%)
Dec 09, 2003 12.81 13.25 12.70 12.93 184,496 +0.13(+1.02%)
Dec 08, 2003 13.05 13.27 12.80 12.80 131,326 -0.45(-3.40%)
Dec 05, 2003 13.75 13.75 13.12 13.25 172,106 -0.50(-3.64%)
Dec 04, 2003 13.20 13.90 13.14 13.75 142,262 +0.66(+5.04%)
Dec 03, 2003 14.25 14.25 13.02 13.09 64,826 -1.00(-7.10%)
Dec 02, 2003 13.49 14.24 13.20 14.09 138,904 +0.59(+4.37%)
Dec 01, 2003 13.40 13.50 12.99 13.50 45,932 +0.10(+0.75%)
Nov 28, 2003 13.47 13.47 13.25 13.40 15,588 -0.05(-0.37%)
Nov 26, 2003 13.15 13.45 13.13 13.45 27,034 +0.27(+2.05%)
Nov 25, 2003 13.08 13.19 12.80 13.18 22,128 +0.13(+1.00%)
Nov 24, 2003 12.75 13.20 12.70 13.05 56,824 +0.18(+1.40%)
Nov 21, 2003 12.72 13.04 12.41 12.87 49,373 +0.17(+1.34%)
Nov 20, 2003 13.08 13.20 12.55 12.70 30,833 -0.39(-2.98%)
Nov 19, 2003 12.04 13.10 11.90 13.09 47,858 +1.08(+8.99%)
Nov 18, 2003 12.04 12.18 11.95 12.01 80,929 -0.04(-0.33%)
Nov 17, 2003 12.16 12.16 12.00 12.05 142,317 +0.04(+0.33%)
Nov 14, 2003 12.21 12.31 12.00 12.01 157,543 -0.35(-2.83%)
Nov 13, 2003 12.60 12.65 12.18 12.36 53,056 -0.24(-1.90%)
Nov 12, 2003 12.53 12.74 12.52 12.60 52,096 +0.14(+1.12%)
Nov 11, 2003 12.98 12.99 12.10 12.46 41,884 -0.56(-4.30%)
Nov 10, 2003 12.99 13.05 12.85 13.02 93,718 +0.02(+0.15%)
Nov 07, 2003 12.92 13.05 12.92 13.00 63,994 -0.05(-0.38%)
Nov 06, 2003 13.30 13.43 12.90 13.05 69,429 -0.11(-0.84%)
Nov 05, 2003 13.39 13.44 12.85 13.16 112,940 -0.14(-1.05%)
Nov 04, 2003 12.75 13.40 12.40 13.30 67,319 +0.79(+6.31%)
Nov 03, 2003 12.35 12.72 12.05 12.51 64,821 -0.09(-0.71%)
Oct 31, 2003 12.72 12.99 12.59 12.60 20,519 -0.53(-4.04%)
Oct 30, 2003 13.00 13.15 12.97 13.13 27,604 +0.13(+1.00%)
Oct 29, 2003 12.72 13.19 12.72 13.00 29,600 +0.11(+0.85%)
Oct 28, 2003 12.89 12.95 12.52 12.89 40,768 +0.00(+0.01%)
Oct 27, 2003 13.04 13.04 12.80 12.89 57,600 -0.15(-1.16%)
Oct 24, 2003 13.12 13.19 12.90 13.04 253,800 -0.21(-1.58%)
Oct 23, 2003 12.79 13.44 12.79 13.25 149,400 +0.35(+2.71%)
Oct 22, 2003 12.81 13.00 12.80 12.90 69,100 -0.10(-0.77%)
Oct 21, 2003 12.85 13.00 12.70 13.00 82,438 +0.16(+1.25%)
Oct 20, 2003 12.95 12.95 12.75 12.84 71,742 -0.11(-0.85%)
Oct 17, 2003 12.91 13.00 12.73 12.95 76,371 +0.06(+0.47%)
Oct 16, 2003 12.76 13.02 12.85 12.89 78,607 +0.13(+1.02%)
Oct 15, 2003 12.68 12.82 12.50 12.76 193,791 +0.08(+0.63%)
Oct 14, 2003 12.53 12.70 12.28 12.68 67,331 +0.04(+0.32%)
Oct 13, 2003 12.20 12.75 12.20 12.64 61,146 +0.43(+3.52%)
Oct 10, 2003 12.74 12.74 12.21 12.21 76,371 -0.54(-4.24%)
Oct 09, 2003 12.51 12.88 12.50 12.75 214,750 +0.34(+2.74%)
Oct 08, 2003 12.61 12.78 12.41 12.41 59,374 -0.40(-3.12%)
Oct 07, 2003 12.98 12.98 12.71 12.81 49,804 +0.06(+0.47%)
Oct 06, 2003 12.91 12.97 12.60 12.75 53,085 +0.10(+0.79%)
Oct 03, 2003 12.69 12.78 12.50 12.65 58,500 +0.22(+1.77%)
Oct 02, 2003 12.73 12.73 12.16 12.43 43,154 -0.31(-2.43%)
Oct 01, 2003 12.42 12.90 12.42 12.74 130,947 +0.24(+1.92%)
Sep 30, 2003 12.66 12.84 12.42 12.50 67,451 -0.13(-1.03%)
Sep 29, 2003 12.37 12.76 12.35 12.63 66,268 +0.19(+1.53%)
Sep 26, 2003 12.81 12.85 12.25 12.44 63,758 -0.42(-3.27%)
Sep 25, 2003 13.13 13.31 12.80 12.86 144,425 -0.27(-2.06%)
Sep 24, 2003 13.30 13.46 13.01 13.13 39,315 -0.32(-2.38%)
Sep 23, 2003 13.45 13.49 13.12 13.45 41,930 +0.05(+0.37%)
Sep 22, 2003 13.32 13.50 13.21 13.40 96,241 +0.05(+0.37%)
Sep 19, 2003 13.30 13.51 13.24 13.35 63,700 -0.20(-1.47%)
Sep 18, 2003 12.79 13.63 12.66 13.55 157,652 +0.77(+6.02%)
Sep 17, 2003 13.05 13.05 12.58 12.78 86,342 -0.19(-1.46%)
Sep 16, 2003 13.51 13.58 12.97 12.97 130,237 -0.48(-3.57%)
Sep 15, 2003 13.90 14.00 13.27 13.45 198,000 -0.40(-2.89%)
Sep 12, 2003 14.09 14.42 13.77 13.85 217,700 -0.36(-2.53%)
Sep 11, 2003 13.85 14.21 13.33 14.21 197,200 +0.44(+3.20%)
Sep 10, 2003 13.75 14.00 13.58 13.77 133,700 +0.16(+1.18%)
Sep 09, 2003 13.59 13.88 13.50 13.61 115,300 +0.05(+0.37%)
Sep 08, 2003 13.19 14.00 12.95 13.56 335,700 +0.66(+5.12%)
Sep 05, 2003 12.88 13.01 12.73 12.90 103,500 -0.09(-0.69%)
Sep 04, 2003 12.85 12.99 12.62 12.99 149,300 +0.17(+1.33%)
Sep 03, 2003 12.70 12.85 12.31 12.82 217,400 +0.12(+0.94%)
Sep 02, 2003 12.22 12.76 12.14 12.70 260,700 +0.55(+4.53%)
Aug 29, 2003 11.89 12.20 11.89 12.15 64,600 +0.13(+1.08%)
Aug 28, 2003 11.08 12.05 11.08 12.02 107,900 +0.75(+6.65%)
Aug 27, 2003 11.52 11.52 11.10 11.27 58,200 -0.13(-1.14%)
Aug 26, 2003 11.52 11.61 11.35 11.40 48,100 -0.10(-0.87%)
Aug 25, 2003 11.53 11.77 11.41 11.50 74,200 -0.02(-0.16%)
Aug 22, 2003 11.45 11.56 11.35 11.52 133,300 -0.00(-0.01%)
Aug 21, 2003 11.57 11.62 11.35 11.52 65,200 -0.05(-0.43%)
Aug 20, 2003 11.60 11.75 11.39 11.57 44,400 -0.18(-1.53%)
Aug 19, 2003 11.66 11.77 11.42 11.75 75,200 +0.13(+1.12%)
Aug 18, 2003 11.59 11.67 11.25 11.62 44,700 +0.17(+1.48%)
Aug 15, 2003 11.15 11.69 11.04 11.45 32,800 +0.41(+3.71%)
Aug 14, 2003 11.02 11.21 11.01 11.04 51,900 +0.03(+0.27%)
Aug 13, 2003 11.01 11.10 10.95 11.01 59,700 -0.08(-0.72%)
Aug 12, 2003 10.90 11.09 10.90 11.09 63,200 +0.18(+1.65%)
Aug 11, 2003 10.80 10.95 10.80 10.91 85,900 -0.08(-0.73%)
Aug 08, 2003 10.80 11.11 10.73 10.99 94,800 +0.14(+1.29%)
Aug 07, 2003 11.35 11.35 10.68 10.85 113,100 -0.50(-4.41%)
Aug 06, 2003 11.31 11.35 11.00 11.35 73,100 -0.10(-0.87%)
Aug 05, 2003 11.00 11.46 11.00 11.45 149,000 +0.45(+4.09%)
Aug 04, 2003 11.70 11.70 10.78 11.00 125,500 -0.58(-5.01%)
Aug 01, 2003 11.59 11.68 11.33 11.58 71,600 -0.02(-0.17%)
Jul 31, 2003 11.37 11.69 11.00 11.60 101,500 +0.03(+0.26%)
Jul 30, 2003 11.65 11.70 11.37 11.57 216,400 -0.08(-0.69%)
Jul 29, 2003 12.10 12.45 11.20 11.65 472,600 +0.36(+3.19%)
Jul 28, 2003 10.70 11.29 10.05 11.29 475,400 +1.00(+9.72%)
Jul 25, 2003 9.350 10.68 9.350 10.29 1,083,700 +0.90(+9.58%)
Jul 24, 2003 9.110 9.400 9.110 9.390 368,000 +0.28(+3.07%)
Jul 23, 2003 9.240 9.450 9.000 9.110 119,600 +0.11(+1.22%)
Jul 22, 2003 9.020 9.220 8.950 9.000 16,000 -0.02(-0.22%)
Jul 21, 2003 9.300 9.390 8.990 9.020 92,500 -0.13(-1.42%)
Jul 18, 2003 9.120 9.310 9.110 9.150 90,300 +0.04(+0.44%)
Jul 17, 2003 9.360 9.370 9.070 9.110 57,300 -0.25(-2.67%)
Jul 16, 2003 9.300 9.400 9.100 9.360 42,800 +0.07(+0.75%)
Jul 15, 2003 9.310 9.310 9.020 9.290 46,800 +0.19(+2.09%)
Jul 14, 2003 8.900 9.450 8.900 9.100 295,000 +0.11(+1.22%)
Jul 11, 2003 8.890 9.030 8.890 8.990 24,900 +0.02(+0.22%)
Jul 10, 2003 9.150 9.300 8.950 8.970 91,600 -0.18(-1.97%)
Jul 09, 2003 9.250 9.250 8.970 9.150 83,800 -0.06(-0.65%)
Jul 08, 2003 9.130 9.290 9.000 9.210 132,100 +0.06(+0.66%)
Jul 07, 2003 9.050 9.150 8.810 9.150 234,000 +0.16(+1.78%)
Jul 03, 2003 8.900 9.200 8.900 8.990 40,600 +0.00(+0.00%)
Jul 02, 2003 8.910 9.000 8.890 8.990 73,600 +0.17(+1.93%)
Jul 01, 2003 8.860 9.000 8.760 8.820 515,600 -0.09(-1.01%)
Jun 30, 2003 8.960 9.250 8.600 8.910 180,800 +0.00(+0.00%)
Jun 27, 2003 8.830 9.100 8.730 8.910 95,700 +0.04(+0.45%)
Jun 26, 2003 8.510 8.870 8.450 8.870 37,600 +0.37(+4.35%)
Jun 25, 2003 8.620 8.690 8.480 8.500 45,800 +0.00(+0.00%)
Jun 24, 2003 8.620 8.620 8.488 8.500 65,600 -0.12(-1.39%)
Jun 23, 2003 8.600 8.740 8.450 8.620 138,800 -0.08(-0.92%)
Jun 20, 2003 8.950 9.030 8.550 8.700 153,300 -0.30(-3.33%)
Jun 19, 2003 9.120 9.220 8.910 9.000 122,100 -0.12(-1.32%)
Jun 18, 2003 9.080 9.240 9.060 9.120 25,100 +0.04(+0.44%)
Jun 17, 2003 9.310 9.310 9.050 9.080 62,300 -0.22(-2.37%)
Jun 16, 2003 9.100 9.350 9.050 9.300 130,300 +0.20(+2.20%)
Jun 13, 2003 9.100 9.250 9.070 9.100 44,200 +0.05(+0.55%)
Jun 12, 2003 8.950 9.100 8.901 9.050 125,500 +0.14(+1.57%)
Jun 11, 2003 9.000 9.050 8.699 8.910 59,100 -0.10(-1.11%)
Jun 10, 2003 9.050 9.060 8.810 9.010 64,100 +0.01(+0.11%)
Jun 09, 2003 8.990 9.050 8.830 9.000 42,280 +0.01(+0.11%)
Jun 06, 2003 9.020 9.050 8.860 8.990 27,000 +0.10(+1.11%)
Jun 05, 2003 9.080 9.160 8.890 8.891 90,300 -0.27(-2.94%)
Jun 04, 2003 9.170 9.200 9.070 9.160 20,600 +0.07(+0.77%)
Jun 03, 2003 9.380 9.380 9.000 9.090 111,800 -0.01(-0.11%)
Jun 02, 2003 8.990 9.420 8.980 9.100 249,700 +0.25(+2.82%)
May 30, 2003 8.800 8.910 8.620 8.850 75,400 +0.13(+1.49%)
May 29, 2003 8.580 8.800 8.580 8.720 123,700 +0.17(+1.99%)
May 28, 2003 8.550 8.660 8.450 8.550 63,100 +0.05(+0.59%)
May 27, 2003 8.500 8.780 8.500 8.500 10,300 +0.00(+0.00%)
May 23, 2003 8.370 8.550 8.370 8.500 48,800 +0.06(+0.71%)
May 22, 2003 8.300 8.450 8.200 8.440 63,400 -0.01(-0.12%)
May 21, 2003 8.390 8.550 8.380 8.450 40,600 -0.04(-0.47%)
May 20, 2003 8.250 8.560 8.250 8.490 63,100 +0.23(+2.78%)
May 19, 2003 8.330 8.340 8.050 8.260 64,400 +0.15(+1.85%)
May 16, 2003 8.100 8.460 8.100 8.110 48,400 -0.35(-4.14%)
May 15, 2003 8.460 8.600 7.800 8.460 76,700 -0.02(-0.24%)
May 14, 2003 8.790 8.850 8.480 8.480 39,400 -0.21(-2.42%)
May 13, 2003 8.550 9.000 8.340 8.690 215,700 -0.05(-0.57%)
May 12, 2003 8.820 8.890 8.500 8.740 43,700 -0.11(-1.24%)
May 09, 2003 8.760 9.000 8.410 8.850 40,600 +0.09(+1.03%)
May 08, 2003 8.890 8.930 8.720 8.760 17,700 -0.15(-1.68%)
May 07, 2003 9.000 9.090 8.900 8.910 33,700 -0.09(-1.00%)
May 06, 2003 8.920 9.170 8.910 9.000 111,700 +0.14(+1.58%)
May 05, 2003 8.450 8.910 8.440 8.860 53,900 +0.34(+3.99%)
May 02, 2003 8.680 8.790 8.440 8.520 148,700 +0.12(+1.43%)
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.