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

Covanta Holding Corp (NY: CVA )

N/A UNCHANGED
Last Price Updated: 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, 2008 14.59 14.91 14.48 14.60 2,073,023 -0.01(-0.08%)
Apr 29, 2008 15.14 15.14 14.55 14.61 2,070,631 -0.50(-3.34%)
Apr 28, 2008 15.99 15.99 15.08 15.12 2,891,456 -0.66(-4.17%)
Apr 25, 2008 15.93 15.93 15.51 15.78 1,406,279 +0.09(+0.56%)
Apr 24, 2008 15.71 15.98 15.28 15.69 4,708,772 -0.56(-3.44%)
Apr 23, 2008 16.17 16.51 16.17 16.25 1,452,190 +0.18(+1.13%)
Apr 22, 2008 16.31 16.33 16.02 16.07 1,369,355 -0.25(-1.51%)
Apr 21, 2008 16.43 16.50 16.14 16.31 1,120,305 -0.12(-0.70%)
Apr 18, 2008 16.64 16.64 16.06 16.43 1,707,137 +0.13(+0.81%)
Apr 17, 2008 16.25 16.57 16.22 16.30 1,364,832 -0.06(-0.37%)
Apr 16, 2008 16.54 16.60 16.19 16.36 2,027,609 -0.06(-0.37%)
Apr 15, 2008 16.49 16.65 16.14 16.42 1,327,857 +0.08(+0.47%)
Apr 14, 2008 16.07 16.64 15.63 16.34 2,701,216 +0.36(+2.23%)
Apr 11, 2008 16.00 16.18 15.77 15.99 1,968,364 -0.07(-0.44%)
Apr 10, 2008 16.01 16.17 15.77 16.06 1,608,116 -0.04(-0.24%)
Apr 09, 2008 15.90 16.14 15.86 16.10 2,600,326 +0.29(+1.84%)
Apr 08, 2008 15.89 15.99 15.74 15.80 1,170,337 -0.13(-0.83%)
Apr 07, 2008 16.29 16.37 15.80 15.94 1,210,911 -0.31(-1.92%)
Apr 04, 2008 15.89 16.42 15.85 16.25 1,553,875 +0.36(+2.28%)
Apr 03, 2008 15.56 15.95 15.54 15.89 1,277,517 +0.27(+1.72%)
Apr 02, 2008 15.35 15.72 15.08 15.62 1,753,865 +0.20(+1.32%)
Apr 01, 2008 15.27 15.46 15.23 15.42 1,470,155 +0.33(+2.22%)
Mar 31, 2008 14.97 15.11 14.76 15.08 1,785,138 +0.16(+1.10%)
Mar 28, 2008 14.93 15.02 14.78 14.92 1,411,954 +0.09(+0.59%)
Mar 27, 2008 15.11 15.18 14.81 14.83 1,634,925 -0.33(-2.17%)
Mar 26, 2008 15.43 15.43 15.15 15.16 1,489,084 -0.29(-1.85%)
Mar 25, 2008 15.65 15.80 15.37 15.44 1,884,247 -0.13(-0.84%)
Mar 24, 2008 15.39 15.87 15.33 15.57 1,648,122 +0.32(+2.08%)
Mar 21, 2008 15.03 15.33 14.77 15.26 1,259,199 +0.00(+0.00%)
Mar 20, 2008 15.03 15.33 14.77 15.26 1,259,199 +0.27(+1.79%)
Mar 19, 2008 15.04 15.37 14.98 14.99 1,692,777 -0.03(-0.22%)
Mar 18, 2008 14.99 15.11 14.69 15.02 950,296 +0.25(+1.67%)
Mar 17, 2008 14.81 14.86 14.45 14.77 1,400,914 -0.29(-1.89%)
Mar 14, 2008 15.50 15.50 14.87 15.06 1,187,569 -0.25(-1.65%)
Mar 13, 2008 15.11 15.38 14.92 15.31 1,297,068 +0.14(+0.90%)
Mar 12, 2008 15.08 15.35 15.08 15.17 1,731,800 +0.04(+0.25%)
Mar 11, 2008 15.18 15.25 14.84 15.14 1,479,151 +0.21(+1.43%)
Mar 10, 2008 15.42 15.42 14.89 14.92 1,624,309 -0.38(-2.47%)
Mar 07, 2008 15.79 15.79 15.17 15.30 2,315,784 -0.59(-3.69%)
Mar 06, 2008 16.12 16.12 15.80 15.89 1,832,276 -0.25(-1.53%)
Mar 05, 2008 16.17 16.18 15.85 16.13 2,440,897 +0.05(+0.31%)
Mar 04, 2008 15.85 16.17 15.74 16.08 4,470,569 +0.12(+0.76%)
Mar 03, 2008 15.78 16.07 15.70 15.96 5,448,381 +0.24(+1.50%)
Feb 29, 2008 15.44 15.80 15.42 15.73 2,260,531 +0.14(+0.88%)
Feb 28, 2008 15.23 15.63 15.13 15.59 3,248,697 +0.43(+2.82%)
Feb 27, 2008 15.03 15.29 14.70 15.16 3,585,591 +0.52(+3.56%)
Feb 26, 2008 14.82 14.84 14.48 14.64 1,272,363 -0.10(-0.71%)
Feb 25, 2008 14.65 14.81 14.49 14.75 932,719 +0.04(+0.26%)
Feb 22, 2008 14.36 14.71 14.36 14.71 1,086,637 +0.31(+2.13%)
Feb 21, 2008 14.58 14.75 14.33 14.40 728,680 -0.09(-0.64%)
Feb 20, 2008 14.57 14.57 14.26 14.49 1,073,326 -0.07(-0.45%)
Feb 19, 2008 14.59 14.84 14.45 14.56 874,755 +0.04(+0.30%)
Feb 18, 2008 14.43 14.60 14.37 14.52 0 +0.00(+0.00%)
Feb 15, 2008 14.43 14.60 14.37 14.52 436,551 -0.01(-0.08%)
Feb 14, 2008 14.86 15.00 14.46 14.53 765,515 -0.27(-1.85%)
Feb 13, 2008 14.45 14.97 14.35 14.80 2,250,228 +0.50(+3.53%)
Feb 12, 2008 14.12 14.40 14.12 14.30 844,227 +0.19(+1.32%)
Feb 11, 2008 14.12 14.27 13.85 14.11 814,659 +0.08(+0.59%)
Feb 08, 2008 13.97 14.25 13.90 14.03 1,132,893 -0.03(-0.23%)
Feb 07, 2008 13.74 14.07 13.65 14.06 1,409,766 +0.25(+1.83%)
Feb 06, 2008 13.93 14.31 13.74 13.81 1,325,701 -0.10(-0.75%)
Feb 05, 2008 14.20 14.26 13.86 13.91 1,199,061 -0.52(-3.57%)
Feb 04, 2008 14.32 14.61 14.12 14.43 1,086,318 +0.18(+1.23%)
Feb 01, 2008 13.89 14.33 13.81 14.25 1,440,204 +0.35(+2.52%)
Jan 31, 2008 13.39 14.07 13.17 13.90 2,017,364 +0.36(+2.63%)
Jan 30, 2008 13.67 13.80 13.47 13.55 1,219,208 -0.06(-0.44%)
Jan 29, 2008 13.74 13.78 13.52 13.61 1,207,202 +0.01(+0.04%)
Jan 28, 2008 13.57 13.61 13.16 13.60 1,382,254 +0.13(+0.98%)
Jan 25, 2008 13.58 13.63 13.36 13.47 1,206,808 -0.02(-0.12%)
Jan 24, 2008 13.30 13.57 13.17 13.48 1,143,714 +0.13(+0.94%)
Jan 23, 2008 12.91 13.49 12.55 13.36 3,229,551 +0.22(+1.71%)
Jan 22, 2008 12.80 13.44 12.61 13.13 2,273,700 -0.12(-0.91%)
Jan 21, 2008 13.39 13.39 13.00 13.25 0 +0.00(+0.00%)
Jan 18, 2008 13.39 13.39 13.00 13.25 1,120,265 +0.07(+0.54%)
Jan 17, 2008 13.73 13.74 13.11 13.18 2,020,874 -0.45(-3.30%)
Jan 16, 2008 13.79 13.89 13.49 13.63 1,705,498 -0.21(-1.54%)
Jan 15, 2008 13.97 14.07 13.83 13.85 1,017,254 -0.20(-1.41%)
Jan 14, 2008 14.24 14.28 13.96 14.04 2,113,717 -0.10(-0.74%)
Jan 11, 2008 14.24 14.32 14.06 14.15 668,150 -0.20(-1.38%)
Jan 10, 2008 14.04 14.52 13.98 14.35 1,590,774 +0.12(+0.81%)
Jan 09, 2008 14.43 14.53 13.78 14.23 2,895,283 -0.26(-1.82%)
Jan 08, 2008 14.56 14.88 14.43 14.49 1,306,554 -0.06(-0.41%)
Jan 07, 2008 14.79 14.91 14.36 14.55 1,588,675 -0.24(-1.63%)
Jan 04, 2008 15.13 15.18 14.72 14.80 1,925,276 -0.39(-2.60%)
Jan 03, 2008 15.19 15.48 15.11 15.19 1,348,329 +0.13(+0.87%)
Jan 02, 2008 15.28 15.35 14.91 15.06 1,759,919 -0.11(-0.72%)
Jan 01, 2008 15.22 15.36 15.04 15.17 546,327 +0.00(+0.00%)
Dec 31, 2007 15.22 15.36 15.04 15.17 546,327 -0.09(-0.61%)
Dec 28, 2007 15.43 15.45 15.14 15.26 733,603 -0.10(-0.64%)
Dec 27, 2007 15.56 15.56 15.29 15.36 628,203 -0.14(-0.92%)
Dec 26, 2007 15.57 15.57 15.34 15.50 717,009 +0.02(+0.11%)
Dec 24, 2007 15.56 15.61 15.43 15.49 431,081 +0.02(+0.11%)
Dec 21, 2007 15.54 15.73 15.44 15.47 773,721 +0.01(+0.03%)
Dec 20, 2007 15.34 15.46 15.23 15.46 997,102 +0.20(+1.29%)
Dec 19, 2007 15.34 15.41 15.15 15.27 1,360,638 -0.01(-0.04%)
Dec 18, 2007 15.10 15.39 15.09 15.27 1,400,284 +0.30(+1.98%)
Dec 17, 2007 14.91 15.12 14.88 14.98 1,612,359 -0.11(-0.73%)
Dec 14, 2007 14.92 15.18 14.82 15.09 737,748 +0.16(+1.10%)
Dec 13, 2007 15.06 15.06 14.52 14.92 2,023,783 -0.04(-0.29%)
Dec 12, 2007 15.40 15.40 14.81 14.97 1,899,537 -0.07(-0.44%)
Dec 11, 2007 15.52 15.80 15.00 15.03 1,645,055 -0.51(-3.28%)
Dec 10, 2007 15.51 15.70 15.42 15.54 961,544 +0.10(+0.64%)
Dec 07, 2007 15.27 15.55 15.04 15.44 1,646,479 +0.27(+1.81%)
Dec 06, 2007 15.00 15.17 14.92 15.17 1,017,891 +0.17(+1.13%)
Dec 05, 2007 15.08 15.18 14.91 15.00 1,154,108 +0.08(+0.55%)
Dec 04, 2007 14.63 15.10 14.63 14.92 1,174,714 +0.12(+0.78%)
Dec 03, 2007 14.73 15.01 14.73 14.80 905,957 +0.00(+0.00%)
Nov 30, 2007 14.82 14.94 14.66 14.80 1,033,691 +0.22(+1.54%)
Nov 29, 2007 14.60 14.83 14.48 14.58 2,181,868 +0.03(+0.23%)
Nov 28, 2007 14.26 14.60 14.25 14.54 1,043,589 +0.29(+2.04%)
Nov 27, 2007 14.03 14.29 13.77 14.25 1,587,762 +0.36(+2.61%)
Nov 26, 2007 13.92 14.26 13.82 13.89 916,335 +0.09(+0.68%)
Nov 23, 2007 13.90 13.96 13.76 13.80 374,187 +0.02(+0.16%)
Nov 21, 2007 13.83 13.95 13.71 13.78 960,997 -0.10(-0.75%)
Nov 20, 2007 14.24 14.24 13.67 13.88 1,857,441 -0.19(-1.33%)
Nov 19, 2007 14.59 14.60 14.07 14.07 1,532,365 -0.53(-3.64%)
Nov 16, 2007 14.48 14.60 14.33 14.60 1,964,846 +0.12(+0.83%)
Nov 15, 2007 14.59 14.66 14.38 14.48 732,144 -0.18(-1.23%)
Nov 14, 2007 14.75 14.88 14.65 14.66 1,620,565 +0.02(+0.15%)
Nov 13, 2007 14.81 14.81 14.25 14.64 1,505,866 +0.09(+0.64%)
Nov 12, 2007 14.95 14.95 14.47 14.54 1,250,087 -0.26(-1.78%)
Nov 09, 2007 14.94 14.94 14.66 14.81 1,777,096 -0.13(-0.84%)
Nov 08, 2007 14.81 15.21 14.72 14.93 1,031,020 +0.05(+0.33%)
Nov 07, 2007 14.96 15.25 14.79 14.88 1,876,096 -0.29(-1.88%)
Nov 06, 2007 14.95 15.22 14.84 15.17 2,096,354 +0.23(+1.54%)
Nov 05, 2007 14.86 14.95 14.65 14.94 1,619,865 +0.08(+0.55%)
Nov 02, 2007 14.61 14.86 14.43 14.86 1,547,260 +0.29(+1.96%)
Nov 01, 2007 14.78 14.86 14.49 14.57 1,634,789 -0.30(-1.99%)
Oct 31, 2007 14.81 14.94 14.60 14.87 1,940,047 +0.03(+0.22%)
Oct 30, 2007 14.70 14.89 14.46 14.83 1,291,054 +0.17(+1.16%)
Oct 29, 2007 14.13 14.88 14.11 14.66 2,812,785 +0.65(+4.62%)
Oct 26, 2007 14.26 14.26 13.86 14.02 1,350,137 +0.00(+0.00%)
Oct 25, 2007 13.05 14.20 12.96 14.02 2,915,814 +0.63(+4.67%)
Oct 24, 2007 13.19 13.53 13.01 13.39 1,033,026 +0.20(+1.50%)
Oct 23, 2007 13.12 13.28 13.07 13.19 1,893,364 +0.13(+1.01%)
Oct 22, 2007 13.06 13.28 12.70 13.06 2,687,874 -0.13(-1.00%)
Oct 19, 2007 13.58 13.63 13.18 13.19 1,446,966 -0.47(-3.41%)
Oct 18, 2007 13.83 13.83 13.59 13.66 858,697 -0.20(-1.46%)
Oct 17, 2007 13.86 13.98 13.69 13.86 776,274 +0.20(+1.45%)
Oct 16, 2007 13.92 13.97 13.61 13.67 606,686 -0.24(-1.74%)
Oct 15, 2007 14.04 14.20 13.79 13.91 681,815 -0.09(-0.67%)
Oct 12, 2007 13.84 14.10 13.84 14.00 1,026,826 +0.09(+0.63%)
Oct 11, 2007 14.21 14.26 13.76 13.91 826,785 -0.19(-1.36%)
Oct 10, 2007 14.08 14.16 13.94 14.10 3,570,642 +0.07(+0.47%)
Oct 09, 2007 14.12 14.16 13.91 14.04 581,339 -0.06(-0.43%)
Oct 08, 2007 14.10 14.15 13.96 14.10 648,445 +0.03(+0.19%)
Oct 05, 2007 14.00 14.19 13.98 14.07 886,414 +0.11(+0.79%)
Oct 04, 2007 13.82 13.98 13.71 13.96 1,372,201 +0.26(+1.92%)
Oct 03, 2007 13.84 13.85 13.65 13.70 549,245 -0.12(-0.87%)
Oct 02, 2007 13.68 13.86 13.64 13.82 931,455 +0.12(+0.84%)
Oct 01, 2007 13.47 13.80 13.47 13.70 2,132,793 +0.26(+1.96%)
Sep 28, 2007 13.32 13.45 13.28 13.44 1,109,979 +0.13(+0.99%)
Sep 27, 2007 13.38 13.44 13.26 13.31 713,180 -0.04(-0.33%)
Sep 26, 2007 13.13 13.40 13.06 13.35 1,557,654 +0.21(+1.63%)
Sep 25, 2007 13.12 13.24 12.99 13.14 1,617,830 +0.02(+0.17%)
Sep 24, 2007 12.91 13.30 12.82 13.12 3,787,823 +0.26(+2.05%)
Sep 21, 2007 12.79 12.91 12.67 12.85 1,936,217 +0.18(+1.43%)
Sep 20, 2007 12.77 12.93 12.61 12.67 1,391,713 -0.10(-0.77%)
Sep 19, 2007 12.68 12.94 12.62 12.77 1,391,531 +0.25(+1.97%)
Sep 18, 2007 12.29 12.53 12.16 12.53 2,171,452 +0.23(+1.87%)
Sep 17, 2007 12.50 12.52 12.21 12.29 765,332 -0.26(-2.10%)
Sep 14, 2007 12.69 12.67 12.50 12.56 1,468,666 -0.13(-1.04%)
Sep 13, 2007 12.48 12.75 12.45 12.69 1,249,478 +0.32(+2.62%)
Sep 12, 2007 12.52 12.56 12.32 12.37 854,867 -0.20(-1.57%)
Sep 11, 2007 12.37 12.66 12.31 12.56 1,187,387 +0.20(+1.60%)
Sep 10, 2007 12.49 12.60 12.28 12.37 1,227,596 -0.07(-0.57%)
Sep 07, 2007 12.59 12.80 12.21 12.44 819,491 -0.24(-1.86%)
Sep 06, 2007 12.42 12.70 12.38 12.67 2,416,169 +0.25(+2.03%)
Sep 05, 2007 12.52 12.68 12.19 12.42 1,097,031 -0.09(-0.74%)
Sep 04, 2007 12.53 12.65 12.27 12.51 998,196 +0.13(+1.02%)
Aug 31, 2007 12.25 12.44 12.22 12.39 940,391 +0.33(+2.78%)
Aug 30, 2007 12.18 12.28 11.92 12.05 720,656 -0.13(-1.04%)
Aug 29, 2007 11.95 12.19 11.86 12.18 798,885 +0.27(+2.30%)
Aug 28, 2007 12.02 12.20 11.87 11.91 885,867 -0.15(-1.23%)
Aug 27, 2007 12.34 12.40 12.01 12.05 1,355,425 -0.36(-2.91%)
Aug 24, 2007 12.27 12.42 12.08 12.42 1,107,426 +0.22(+1.80%)
Aug 23, 2007 12.14 12.39 12.08 12.20 1,286,496 +0.06(+0.50%)
Aug 22, 2007 11.85 12.18 11.82 12.14 1,330,990 +0.31(+2.60%)
Aug 21, 2007 11.81 11.93 11.71 11.83 1,758,971 +0.02(+0.14%)
Aug 20, 2007 11.98 12.10 11.75 11.81 1,969,405 -0.16(-1.37%)
Aug 17, 2007 11.94 12.23 11.64 11.98 1,698,247 +0.09(+0.78%)
Aug 16, 2007 12.06 11.91 11.30 11.88 3,376,996 -0.18(-1.46%)
Aug 15, 2007 12.39 12.65 12.06 12.06 1,807,595 -0.39(-3.17%)
Aug 14, 2007 12.61 12.76 12.45 12.45 5,274,940 -0.20(-1.56%)
Aug 13, 2007 12.23 12.73 12.20 12.65 3,464,330 +0.42(+3.45%)
Aug 10, 2007 12.29 12.43 11.71 12.23 5,242,851 -0.29(-2.32%)
Aug 09, 2007 12.61 12.69 12.24 12.52 2,479,992 -0.09(-0.74%)
Aug 08, 2007 12.45 12.72 12.38 12.61 4,171,310 +0.31(+2.50%)
Aug 07, 2007 12.00 12.40 11.90 12.31 1,951,717 +0.21(+1.77%)
Aug 06, 2007 11.94 12.11 11.72 12.09 1,965,935 +0.20(+1.71%)
Aug 03, 2007 11.98 12.12 11.88 11.89 1,528,295 -0.23(-1.90%)
Aug 02, 2007 12.12 12.29 12.04 12.12 1,683,995 -0.20(-1.60%)
Aug 01, 2007 12.45 12.56 11.98 12.32 2,661,250 -0.12(-0.97%)
Jul 31, 2007 12.40 12.88 12.37 12.44 2,810,415 +0.03(+0.27%)
Jul 30, 2007 12.35 12.55 12.11 12.40 4,751,191 +0.11(+0.89%)
Jul 27, 2007 12.87 12.91 12.17 12.29 3,278,094 -0.52(-4.02%)
Jul 26, 2007 13.10 13.43 12.66 12.81 4,354,389 -0.53(-3.99%)
Jul 25, 2007 13.25 13.45 13.04 13.34 2,224,252 +0.13(+1.00%)
Jul 24, 2007 13.69 13.71 13.10 13.21 1,620,930 -0.49(-3.56%)
Jul 23, 2007 13.82 13.87 13.69 13.70 2,471,604 -0.05(-0.40%)
Jul 20, 2007 13.93 13.98 13.72 13.75 1,126,390 -0.18(-1.26%)
Jul 19, 2007 14.02 14.10 13.86 13.93 835,538 +0.02(+0.12%)
Jul 18, 2007 13.93 13.96 13.78 13.91 1,098,126 -0.06(-0.43%)
Jul 17, 2007 14.14 14.21 13.97 13.97 832,985 -0.08(-0.59%)
Jul 16, 2007 14.24 14.33 14.02 14.06 951,514 -0.26(-1.80%)
Jul 13, 2007 14.44 14.53 14.22 14.31 1,591,571 -0.03(-0.19%)
Jul 12, 2007 14.15 14.37 14.08 14.34 2,592,321 +0.28(+1.99%)
Jul 11, 2007 13.98 14.09 13.94 14.06 1,645,365 +0.10(+0.75%)
Jul 10, 2007 13.86 14.12 13.81 13.96 1,505,318 +0.12(+0.87%)
Jul 09, 2007 13.52 13.91 13.50 13.84 2,277,946 +0.36(+2.64%)
Jul 06, 2007 13.44 13.55 13.34 13.48 1,040,685 +0.04(+0.29%)
Jul 05, 2007 13.51 13.58 13.31 13.44 1,371,107 +0.01(+0.04%)
Jul 03, 2007 13.68 13.76 13.41 13.44 810,374 -0.18(-1.29%)
Jul 02, 2007 13.67 13.87 13.45 13.61 2,105,805 +0.09(+0.69%)
Jun 29, 2007 13.63 13.75 13.41 13.52 1,046,520 -0.02(-0.16%)
Jun 28, 2007 13.65 13.72 13.48 13.54 2,033,593 -0.05(-0.40%)
Jun 27, 2007 13.53 13.64 13.36 13.59 1,753,500 +0.04(+0.28%)
Jun 26, 2007 13.58 13.90 13.52 13.56 2,322,257 +0.08(+0.61%)
Jun 25, 2007 14.07 14.07 13.21 13.47 4,787,662 -0.63(-4.47%)
Jun 22, 2007 14.26 14.31 13.97 14.10 1,806,565 -0.15(-1.04%)
Jun 21, 2007 14.20 14.45 14.16 14.25 12,376,256 +0.09(+0.66%)
Jun 20, 2007 14.19 14.39 14.16 14.16 1,797,082 -0.03(-0.23%)
Jun 19, 2007 14.19 14.30 14.04 14.19 1,282,302 +0.03(+0.23%)
Jun 18, 2007 14.03 14.24 13.92 14.16 1,191,855 +0.22(+1.57%)
Jun 15, 2007 13.92 13.98 13.84 13.94 1,461,372 +0.14(+1.03%)
Jun 14, 2007 13.63 13.83 13.59 13.80 990,355 +0.21(+1.53%)
Jun 13, 2007 13.39 13.60 13.39 13.59 973,214 +0.22(+1.64%)
Jun 12, 2007 13.53 13.53 13.30 13.37 1,089,737 -0.18(-1.30%)
Jun 11, 2007 13.51 13.71 13.51 13.55 903,009 +0.09(+0.65%)
Jun 08, 2007 13.44 13.51 13.30 13.46 2,244,940 -0.03(-0.24%)
Jun 07, 2007 13.59 13.68 13.41 13.49 4,011,387 -0.05(-0.40%)
Jun 06, 2007 13.52 13.64 13.46 13.55 1,120,008 +0.03(+0.20%)
Jun 05, 2007 13.71 13.72 13.46 13.52 947,685 -0.19(-1.40%)
Jun 04, 2007 13.60 13.88 13.62 13.71 1,018,749 +0.02(+0.16%)
Jun 01, 2007 13.65 13.77 13.57 13.69 1,380,954 +0.09(+0.65%)
May 31, 2007 13.65 13.72 13.52 13.60 1,384,236 +0.05(+0.36%)
May 30, 2007 13.35 13.59 13.22 13.55 1,508,418 +0.18(+1.31%)
May 29, 2007 13.43 13.45 13.28 13.38 1,598,318 +0.27(+2.05%)
May 25, 2007 13.16 13.38 13.05 13.11 1,152,831 +0.02(+0.13%)
May 24, 2007 13.62 13.63 13.08 13.09 1,746,206 -0.46(-3.40%)
May 23, 2007 13.75 13.85 13.51 13.55 3,537,271 -0.10(-0.76%)
May 22, 2007 13.65 13.72 13.50 13.65 853,956 +0.07(+0.52%)
May 21, 2007 13.44 13.67 13.44 13.58 3,792,564 +0.07(+0.49%)
May 18, 2007 13.62 13.67 13.46 13.52 658,474 -0.03(-0.24%)
May 17, 2007 13.60 13.64 13.50 13.55 599,027 -0.01(-0.08%)
May 16, 2007 13.58 13.71 13.46 13.56 1,751,494 +0.07(+0.49%)
May 15, 2007 13.77 13.80 13.46 13.50 908,114 -0.17(-1.24%)
May 14, 2007 13.82 14.06 13.59 13.67 1,031,111 -0.18(-1.27%)
May 11, 2007 13.76 13.86 13.58 13.84 1,203,890 +0.25(+1.81%)
May 10, 2007 13.65 13.74 13.55 13.59 964,644 -0.05(-0.36%)
May 09, 2007 13.65 13.73 13.58 13.64 957,897 +0.03(+0.20%)
May 08, 2007 13.67 13.70 13.55 13.62 1,663,236 +0.02(+0.12%)
May 07, 2007 13.55 13.68 13.51 13.60 2,207,740 +0.10(+0.73%)
May 04, 2007 13.38 13.54 13.29 13.50 1,296,890 +0.13(+0.98%)
May 03, 2007 13.41 13.61 13.20 13.37 1,861,817 +0.02(+0.12%)
May 02, 2007 13.30 13.60 13.21 13.35 2,435,680 +0.03(+0.25%)
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.