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, 2014 12.27 12.36 12.20 12.27 2,600,031 -0.01(-0.05%)
Apr 29, 2014 12.31 12.39 12.21 12.27 2,832,333 -0.02(-0.16%)
Apr 28, 2014 12.31 12.37 12.23 12.29 2,891,481 -0.03(-0.22%)
Apr 25, 2014 12.25 12.37 12.13 12.32 4,143,821 +0.04(+0.32%)
Apr 24, 2014 12.24 12.37 12.21 12.28 4,103,310 +0.08(+0.65%)
Apr 23, 2014 12.33 12.40 12.09 12.20 6,437,680 +0.24(+2.00%)
Apr 22, 2014 11.86 11.97 11.80 11.96 3,561,337 +0.14(+1.18%)
Apr 21, 2014 11.73 11.83 11.64 11.82 2,706,254 +0.07(+0.56%)
Apr 17, 2014 11.89 11.75 11.75 11.75 3,381,605 -0.04(-0.34%)
Apr 16, 2014 11.70 11.81 11.59 11.79 2,865,248 +0.15(+1.26%)
Apr 15, 2014 11.76 11.77 11.54 11.65 3,126,048 -0.12(-1.02%)
Apr 14, 2014 11.68 11.77 11.62 11.77 3,061,047 +0.11(+0.97%)
Apr 11, 2014 11.72 11.80 11.64 11.65 3,933,499 -0.11(-0.96%)
Apr 10, 2014 11.83 11.87 11.68 11.77 2,524,543 -0.07(-0.62%)
Apr 09, 2014 11.95 11.97 11.78 11.84 2,159,441 -0.06(-0.50%)
Apr 08, 2014 11.84 11.93 11.80 11.90 2,398,941 +0.06(+0.51%)
Apr 07, 2014 11.90 11.95 11.77 11.84 4,249,196 -0.07(-0.61%)
Apr 04, 2014 11.93 12.04 11.83 11.91 3,514,534 +0.04(+0.34%)
Apr 03, 2014 12.00 12.00 11.78 11.87 4,650,689 -0.10(-0.83%)
Apr 02, 2014 12.02 12.02 11.81 11.97 3,002,645 -0.03(-0.28%)
Apr 01, 2014 11.99 12.04 11.77 12.01 3,495,745 +0.01(+0.05%)
Mar 31, 2014 12.09 12.13 11.74 12.00 5,251,128 +0.46(+3.98%)
Mar 28, 2014 11.59 11.64 11.45 11.54 2,213,493 -0.01(-0.06%)
Mar 27, 2014 11.54 11.62 11.41 11.55 2,830,500 +0.01(+0.11%)
Mar 26, 2014 11.89 11.93 11.48 11.54 4,055,344 +0.08(+0.70%)
Mar 25, 2014 10.97 11.48 10.93 11.46 4,647,849 +0.50(+4.55%)
Mar 24, 2014 11.22 11.26 10.92 10.96 3,493,286 -0.31(-2.72%)
Mar 21, 2014 11.08 11.30 10.99 11.26 3,334,969 +0.21(+1.91%)
Mar 20, 2014 11.30 11.38 11.03 11.05 5,060,576 -0.25(-2.21%)
Mar 19, 2014 11.16 11.36 11.10 11.30 4,166,526 +0.25(+2.26%)
Mar 18, 2014 11.39 11.42 11.04 11.05 4,094,262 -0.34(-2.95%)
Mar 17, 2014 11.47 11.52 11.19 11.39 3,829,730 -0.03(-0.29%)
Mar 14, 2014 11.30 11.51 11.30 11.42 1,627,723 +0.14(+1.22%)
Mar 13, 2014 11.32 11.33 11.18 11.28 1,445,496 -0.03(-0.23%)
Mar 12, 2014 11.53 11.62 11.28 11.31 2,484,380 -0.26(-2.27%)
Mar 11, 2014 11.66 11.70 11.43 11.57 1,260,441 -0.05(-0.45%)
Mar 10, 2014 11.57 11.66 11.51 11.62 1,394,867 -0.01(-0.06%)
Mar 07, 2014 11.79 11.82 11.60 11.63 1,836,668 -0.11(-0.90%)
Mar 06, 2014 11.55 11.74 11.51 11.74 1,404,094 +0.22(+1.94%)
Mar 05, 2014 11.78 11.82 11.47 11.51 6,066,316 -0.26(-2.24%)
Mar 04, 2014 11.72 11.87 11.66 11.78 1,447,830 +0.10(+0.85%)
Mar 03, 2014 11.75 11.83 11.57 11.68 1,954,664 -0.16(-1.39%)
Feb 28, 2014 11.39 11.85 11.39 11.84 2,939,436 +0.45(+3.99%)
Feb 27, 2014 11.25 11.46 11.25 11.39 1,768,165 +0.17(+1.52%)
Feb 26, 2014 11.46 11.53 11.20 11.22 2,905,561 -0.24(-2.12%)
Feb 25, 2014 11.69 11.70 11.45 11.46 1,165,409 -0.20(-1.75%)
Feb 24, 2014 11.60 11.82 11.55 11.66 1,780,321 +0.02(+0.17%)
Feb 21, 2014 11.59 11.66 11.55 11.64 1,168,324 +0.05(+0.45%)
Feb 20, 2014 11.57 11.75 11.57 11.59 2,187,874 +0.04(+0.34%)
Feb 19, 2014 11.68 11.72 11.42 11.55 4,474,247 -0.21(-1.79%)
Feb 18, 2014 11.89 11.96 11.71 11.76 3,081,892 -0.14(-1.22%)
Feb 14, 2014 11.73 11.91 11.91 11.91 3,552,671 +0.18(+1.57%)
Feb 13, 2014 11.51 11.76 11.41 11.72 6,016,691 +0.22(+1.89%)
Feb 12, 2014 12.01 12.04 11.49 11.51 9,028,631 -0.76(-6.22%)
Feb 11, 2014 12.24 12.35 12.16 12.27 3,137,499 +0.05(+0.38%)
Feb 10, 2014 12.18 12.28 12.10 12.22 3,114,242 +0.05(+0.43%)
Feb 07, 2014 12.10 12.30 12.04 12.17 2,777,009 +0.13(+1.09%)
Feb 06, 2014 11.73 12.13 11.67 12.04 3,192,203 +0.26(+2.23%)
Feb 05, 2014 11.69 11.82 11.62 11.78 1,395,141 +0.08(+0.68%)
Feb 04, 2014 11.66 11.75 11.61 11.70 2,778,812 +0.09(+0.74%)
Feb 03, 2014 11.82 11.90 11.56 11.61 1,828,565 -0.23(-1.94%)
Jan 31, 2014 11.63 11.85 11.58 11.84 1,266,558 +0.06(+0.50%)
Jan 30, 2014 11.62 11.82 11.59 11.78 1,060,993 +0.19(+1.65%)
Jan 29, 2014 11.50 11.64 11.44 11.59 1,128,225 +0.03(+0.23%)
Jan 28, 2014 11.56 11.63 11.50 11.57 1,105,835 +0.02(+0.17%)
Jan 27, 2014 11.55 11.62 11.45 11.55 1,939,434 +0.00(+0.00%)
Jan 24, 2014 11.74 11.77 11.55 11.55 1,395,597 -0.22(-1.90%)
Jan 23, 2014 11.87 11.87 11.70 11.77 1,263,661 -0.14(-1.16%)
Jan 22, 2014 11.89 11.92 11.82 11.91 999,472 +0.01(+0.11%)
Jan 21, 2014 11.93 11.95 11.85 11.89 1,144,526 +0.02(+0.17%)
Jan 17, 2014 11.93 11.87 11.87 11.87 1,829,689 -0.03(-0.28%)
Jan 16, 2014 11.88 11.93 11.84 11.91 1,688,434 +0.04(+0.33%)
Jan 15, 2014 11.60 11.87 11.60 11.87 1,756,237 +0.26(+2.27%)
Jan 14, 2014 11.47 11.62 11.45 11.60 1,385,683 +0.15(+1.32%)
Jan 13, 2014 11.62 11.65 11.43 11.45 2,276,236 -0.17(-1.47%)
Jan 10, 2014 11.64 11.66 11.52 11.62 2,368,664 +0.00(+0.00%)
Jan 09, 2014 11.75 11.75 11.56 11.62 2,112,081 -0.11(-0.95%)
Jan 08, 2014 11.76 11.83 11.64 11.74 2,576,818 -0.03(-0.28%)
Jan 07, 2014 11.74 11.79 11.65 11.77 2,329,567 +0.04(+0.34%)
Jan 06, 2014 11.77 11.84 11.69 11.73 3,749,110 +0.00(+0.00%)
Jan 03, 2014 11.81 11.85 11.66 11.73 1,659,872 -0.05(-0.39%)
Jan 02, 2014 11.66 11.87 11.62 11.78 2,154,329 +0.10(+0.85%)
Dec 31, 2013 11.72 11.68 11.68 11.68 1,073,310 -0.04(-0.34%)
Dec 30, 2013 11.65 11.74 11.60 11.72 6,575,335 +0.03(+0.22%)
Dec 27, 2013 11.49 11.74 11.49 11.69 1,267,708 +0.20(+1.78%)
Dec 26, 2013 11.72 11.78 11.48 11.49 1,726,567 -0.19(-1.63%)
Dec 24, 2013 11.55 11.68 11.51 11.68 941,245 +0.12(+1.08%)
Dec 23, 2013 11.51 11.56 11.41 11.55 1,392,348 +0.03(+0.26%)
Dec 20, 2013 11.42 11.55 11.37 11.52 8,471,839 +0.10(+0.86%)
Dec 19, 2013 11.26 11.43 11.24 11.42 2,120,828 +0.12(+1.04%)
Dec 18, 2013 11.24 11.37 11.17 11.31 1,599,617 +0.05(+0.40%)
Dec 17, 2013 11.35 11.40 11.25 11.26 1,592,938 -0.11(-0.97%)
Dec 16, 2013 11.30 11.42 11.28 11.37 1,997,753 +0.07(+0.63%)
Dec 13, 2013 11.22 11.37 11.18 11.30 1,637,376 +0.12(+1.05%)
Dec 12, 2013 11.22 11.24 11.13 11.18 2,222,939 -0.03(-0.23%)
Dec 11, 2013 11.26 11.30 11.15 11.21 1,485,561 -0.04(-0.35%)
Dec 10, 2013 11.37 11.44 11.24 11.25 1,143,743 -0.12(-1.03%)
Dec 09, 2013 11.24 11.37 11.18 11.37 2,449,551 +0.12(+1.10%)
Dec 06, 2013 11.35 11.37 11.24 11.24 1,534,097 -0.04(-0.35%)
Dec 05, 2013 11.15 11.32 11.11 11.28 2,340,724 +0.10(+0.87%)
Dec 04, 2013 11.26 11.29 11.08 11.18 4,864,417 -0.12(-1.09%)
Dec 03, 2013 11.46 11.46 11.25 11.31 3,974,799 -0.14(-1.20%)
Dec 02, 2013 11.63 11.65 11.41 11.44 2,305,880 -0.22(-1.90%)
Nov 29, 2013 11.44 11.79 11.38 11.67 2,003,271 +0.27(+2.34%)
Nov 27, 2013 11.37 11.41 11.28 11.40 2,059,352 +0.03(+0.23%)
Nov 26, 2013 11.59 11.59 11.36 11.37 2,545,097 -0.20(-1.69%)
Nov 25, 2013 11.50 11.64 11.46 11.57 1,980,571 +0.07(+0.62%)
Nov 22, 2013 11.54 11.54 11.42 11.50 2,101,115 -0.05(-0.40%)
Nov 21, 2013 11.59 11.62 11.47 11.54 2,912,777 -0.04(-0.34%)
Nov 20, 2013 11.72 11.81 11.53 11.58 1,923,970 -0.12(-1.00%)
Nov 19, 2013 11.86 11.86 11.68 11.70 5,924,843 -0.13(-1.10%)
Nov 18, 2013 11.76 11.90 11.76 11.83 3,401,507 +0.05(+0.39%)
Nov 15, 2013 11.73 11.84 11.73 11.78 2,063,101 +0.03(+0.28%)
Nov 14, 2013 11.82 11.91 11.69 11.75 3,859,487 +0.14(+1.18%)
Nov 12, 2013 11.40 11.63 11.39 11.61 6,742,506 +0.20(+1.77%)
Nov 11, 2013 11.33 11.43 11.24 11.41 3,390,830 +0.13(+1.15%)
Nov 08, 2013 11.28 11.35 11.20 11.28 6,990,781 +0.03(+0.29%)
Nov 07, 2013 11.41 11.54 11.24 11.25 4,473,458 -0.13(-1.15%)
Nov 06, 2013 11.47 11.57 11.35 11.38 5,665,440 -0.06(-0.51%)
Nov 05, 2013 11.74 11.76 11.37 11.44 11,500,419 -0.31(-2.61%)
Nov 04, 2013 12.04 12.06 11.70 11.74 13,941,306 +0.39(+3.44%)
Nov 01, 2013 11.22 11.38 11.18 11.35 4,231,932 +0.16(+1.46%)
Oct 31, 2013 11.29 11.35 11.17 11.19 5,045,224 -0.08(-0.75%)
Oct 30, 2013 11.26 11.35 11.11 11.28 7,368,425 +0.02(+0.17%)
Oct 29, 2013 11.22 11.37 11.20 11.26 4,907,566 +0.01(+0.06%)
Oct 28, 2013 11.28 11.40 11.05 11.25 8,702,663 -0.01(-0.06%)
Oct 25, 2013 11.56 11.75 11.18 11.26 13,771,195 -0.29(-2.54%)
Oct 24, 2013 12.51 12.51 10.88 11.55 48,123,872 -1.64(-12.41%)
Oct 23, 2013 13.38 13.39 13.03 13.18 10,880,463 -0.19(-1.41%)
Oct 22, 2013 13.48 13.51 13.30 13.37 4,436,909 -0.12(-0.92%)
Oct 21, 2013 13.52 13.60 13.41 13.50 2,246,566 -0.06(-0.43%)
Oct 18, 2013 13.67 13.69 13.47 13.56 4,208,076 -0.14(-1.05%)
Oct 17, 2013 13.60 13.74 13.54 13.70 1,842,183 -0.06(-0.43%)
Oct 16, 2013 13.84 13.87 13.62 13.76 1,421,869 -0.05(-0.38%)
Oct 15, 2013 13.89 13.91 13.69 13.81 1,721,688 -0.12(-0.89%)
Oct 14, 2013 13.84 13.94 13.84 13.93 841,837 -0.08(-0.56%)
Oct 11, 2013 13.87 14.06 13.86 14.01 935,641 +0.14(+1.03%)
Oct 10, 2013 13.84 13.97 13.82 13.87 949,153 +0.07(+0.52%)
Oct 09, 2013 13.91 13.91 13.71 13.80 1,540,491 -0.10(-0.70%)
Oct 08, 2013 13.94 13.99 13.84 13.89 865,844 -0.08(-0.56%)
Oct 07, 2013 13.99 14.03 13.93 13.97 704,820 -0.06(-0.42%)
Oct 04, 2013 13.99 14.11 13.99 14.03 1,700,088 +0.03(+0.19%)
Oct 03, 2013 14.10 14.10 13.90 14.01 1,775,895 -0.09(-0.65%)
Oct 02, 2013 14.03 14.15 13.93 14.10 1,549,598 +0.07(+0.46%)
Oct 01, 2013 13.95 14.06 13.91 14.03 1,965,505 +0.13(+0.94%)
Sep 27, 2013 13.89 13.96 13.82 13.90 930,013 +0.00(+0.00%)
Sep 26, 2013 13.95 13.96 13.84 13.90 647,191 +0.00(+0.02%)
Sep 25, 2013 13.93 13.96 13.85 13.90 831,192 -0.04(-0.28%)
Sep 24, 2013 13.92 14.02 13.85 13.94 593,169 -0.01(-0.09%)
Sep 23, 2013 14.01 14.01 13.85 13.95 706,841 -0.06(-0.42%)
Sep 20, 2013 14.11 14.15 13.92 14.01 1,354,059 -0.08(-0.60%)
Sep 19, 2013 14.05 14.11 13.92 14.09 978,370 +0.07(+0.51%)
Sep 18, 2013 13.99 14.11 13.87 14.02 951,984 +0.05(+0.37%)
Sep 17, 2013 13.99 14.03 13.93 13.97 1,063,098 -0.05(-0.37%)
Sep 16, 2013 14.12 14.15 13.97 14.02 1,035,061 +0.01(+0.09%)
Sep 13, 2013 14.00 14.01 13.91 14.01 1,647,828 +0.03(+0.23%)
Sep 12, 2013 14.07 14.09 13.96 13.98 885,030 -0.09(-0.64%)
Sep 11, 2013 14.01 14.10 13.93 14.07 1,462,222 +0.04(+0.28%)
Sep 10, 2013 13.92 14.08 13.92 14.03 1,234,920 +0.17(+1.21%)
Sep 09, 2013 13.72 13.94 13.72 13.86 1,107,105 +0.12(+0.89%)
Sep 06, 2013 13.75 13.79 13.66 13.74 669,343 +0.01(+0.05%)
Sep 05, 2013 13.70 13.79 13.70 13.73 1,070,200 +0.03(+0.24%)
Sep 04, 2013 13.66 13.75 13.59 13.70 1,652,695 +0.02(+0.14%)
Sep 03, 2013 13.78 13.82 13.63 13.68 1,315,391 +0.01(+0.09%)
Aug 30, 2013 13.77 13.84 13.62 13.67 906,984 -0.08(-0.56%)
Aug 29, 2013 13.74 13.82 13.67 13.74 966,007 -0.01(-0.05%)
Aug 28, 2013 13.84 13.91 13.74 13.75 1,190,954 -0.06(-0.42%)
Aug 27, 2013 13.85 14.03 13.79 13.81 3,016,274 -0.10(-0.74%)
Aug 26, 2013 13.81 14.05 13.78 13.91 1,654,775 +0.11(+0.80%)
Aug 23, 2013 13.82 13.89 13.70 13.80 1,358,715 +0.16(+1.14%)
Aug 22, 2013 13.55 13.80 13.52 13.65 995,160 +0.10(+0.72%)
Aug 21, 2013 13.54 13.60 13.50 13.55 636,445 +0.02(+0.14%)
Aug 20, 2013 13.48 13.58 13.37 13.53 896,411 +0.06(+0.48%)
Aug 19, 2013 13.44 13.52 13.34 13.46 1,119,930 +0.04(+0.29%)
Aug 16, 2013 13.45 13.50 13.34 13.43 795,107 -0.08(-0.62%)
Aug 15, 2013 13.61 13.61 13.41 13.51 1,068,383 -0.12(-0.85%)
Aug 14, 2013 13.67 13.69 13.57 13.63 639,678 -0.05(-0.33%)
Aug 13, 2013 13.52 13.72 13.41 13.67 1,770,858 +0.17(+1.29%)
Aug 12, 2013 13.44 13.53 13.41 13.50 539,443 +0.03(+0.19%)
Aug 09, 2013 13.42 13.48 13.37 13.47 415,698 +0.08(+0.63%)
Aug 08, 2013 13.47 13.47 13.34 13.39 392,799 -0.05(-0.34%)
Aug 07, 2013 13.39 13.44 13.30 13.43 680,850 +0.01(+0.05%)
Aug 06, 2013 13.43 13.49 13.37 13.43 627,618 -0.05(-0.38%)
Aug 05, 2013 13.47 13.52 13.44 13.48 502,338 -0.02(-0.14%)
Aug 02, 2013 13.48 13.50 13.37 13.50 528,519 +0.01(+0.05%)
Aug 01, 2013 13.53 13.57 13.45 13.49 511,113 +0.03(+0.24%)
Jul 31, 2013 13.43 13.53 13.35 13.46 710,980 +0.03(+0.24%)
Jul 30, 2013 13.45 13.49 13.39 13.43 981,464 -0.01(-0.10%)
Jul 29, 2013 13.45 13.52 13.35 13.44 662,043 -0.04(-0.29%)
Jul 26, 2013 13.53 13.54 13.42 13.48 1,013,599 -0.08(-0.57%)
Jul 25, 2013 13.51 13.63 13.43 13.56 2,003,634 +0.00(+0.00%)
Jul 24, 2013 13.74 13.74 13.41 13.56 1,959,396 -0.19(-1.41%)
Jul 23, 2013 13.79 13.85 13.69 13.75 1,061,786 -0.02(-0.14%)
Jul 22, 2013 13.74 13.85 13.69 13.77 911,784 +0.08(+0.61%)
Jul 19, 2013 13.59 13.77 13.41 13.68 2,021,786 +0.19(+1.39%)
Jul 18, 2013 13.56 13.64 13.34 13.50 4,059,093 +0.38(+2.86%)
Jul 17, 2013 13.24 13.27 13.10 13.12 1,384,145 -0.10(-0.73%)
Jul 16, 2013 13.15 13.28 13.13 13.22 1,335,798 +0.01(+0.05%)
Jul 15, 2013 13.23 13.28 13.17 13.21 1,671,153 +0.00(+0.00%)
Jul 12, 2013 13.17 13.22 13.08 13.21 1,072,241 +0.03(+0.25%)
Jul 11, 2013 13.12 13.18 13.09 13.18 869,525 +0.12(+0.89%)
Jul 10, 2013 13.04 13.13 13.02 13.06 1,179,508 +0.02(+0.15%)
Jul 09, 2013 13.12 13.19 13.00 13.04 1,701,773 -0.03(-0.25%)
Jul 08, 2013 12.92 13.17 12.89 13.08 1,180,855 +0.16(+1.20%)
Jul 05, 2013 12.94 13.01 12.76 12.92 1,077,738 +0.01(+0.05%)
Jul 03, 2013 12.94 12.99 12.87 12.92 562,678 -0.05(-0.40%)
Jul 02, 2013 13.03 13.06 12.88 12.97 1,192,271 -0.07(-0.55%)
Jul 01, 2013 13.02 13.10 12.95 13.04 825,933 +0.09(+0.70%)
Jun 28, 2013 12.87 13.02 12.82 12.95 1,232,432 +0.06(+0.45%)
Jun 27, 2013 12.82 13.01 12.82 12.89 990,330 +0.14(+1.12%)
Jun 26, 2013 12.72 12.88 12.70 12.75 2,033,766 +0.06(+0.51%)
Jun 25, 2013 12.74 12.86 12.62 12.68 1,745,940 +0.04(+0.33%)
Jun 24, 2013 12.63 12.67 12.48 12.64 1,435,062 -0.06(-0.45%)
Jun 21, 2013 12.86 12.94 12.66 12.70 1,605,003 -0.12(-0.90%)
Jun 20, 2013 13.06 13.06 12.73 12.81 1,951,967 -0.27(-2.06%)
Jun 19, 2013 13.22 13.24 13.02 13.08 2,569,948 -0.12(-0.92%)
Jun 18, 2013 13.06 13.28 13.04 13.20 1,860,237 +0.18(+1.38%)
Jun 17, 2013 12.89 13.15 12.89 13.03 1,928,752 +0.15(+1.20%)
Jun 14, 2013 12.85 12.95 12.81 12.87 1,248,578 +0.04(+0.30%)
Jun 13, 2013 12.75 12.85 12.58 12.83 1,201,612 +0.06(+0.45%)
Jun 12, 2013 12.92 12.96 12.74 12.78 1,357,883 -0.11(-0.85%)
Jun 11, 2013 12.85 12.94 12.83 12.88 1,442,984 -0.01(-0.05%)
Jun 10, 2013 12.92 13.03 12.88 12.89 2,725,124 +0.06(+0.50%)
Jun 07, 2013 12.90 12.99 12.74 12.83 1,487,892 -0.08(-0.65%)
Jun 06, 2013 12.95 13.01 12.81 12.91 839,073 -0.03(-0.25%)
Jun 05, 2013 13.03 13.03 12.85 12.94 802,802 -0.08(-0.64%)
Jun 04, 2013 13.06 13.12 12.96 13.03 1,679,816 -0.06(-0.49%)
Jun 03, 2013 13.11 13.15 12.95 13.09 1,137,443 -0.03(-0.20%)
May 31, 2013 13.15 13.17 13.05 13.11 1,560,068 -0.06(-0.44%)
May 30, 2013 13.26 13.34 13.17 13.17 1,184,750 -0.09(-0.68%)
May 29, 2013 13.31 13.40 13.14 13.26 1,733,461 -0.06(-0.43%)
May 28, 2013 13.31 13.65 13.27 13.32 3,363,497 +0.05(+0.39%)
May 24, 2013 13.01 13.66 12.97 13.27 4,518,365 +0.26(+1.97%)
May 23, 2013 12.99 13.03 12.93 13.01 910,562 -0.02(-0.15%)
May 22, 2013 13.15 13.25 12.93 13.03 1,174,556 -0.10(-0.78%)
May 21, 2013 13.01 13.18 12.97 13.13 1,180,377 +0.15(+1.19%)
May 20, 2013 12.91 13.09 12.90 12.98 1,483,819 +0.07(+0.55%)
May 17, 2013 12.91 12.99 12.89 12.91 687,400 +0.03(+0.20%)
May 16, 2013 12.83 12.97 12.83 12.88 1,329,638 -0.12(-0.94%)
May 15, 2013 13.01 13.06 12.96 13.01 1,178,721 +0.11(+0.85%)
May 13, 2013 12.95 13.03 12.85 12.90 1,129,836 -0.06(-0.45%)
May 10, 2013 12.96 13.00 12.87 12.95 890,057 +0.01(+0.05%)
May 09, 2013 12.97 12.99 12.87 12.95 911,752 -0.01(-0.10%)
May 08, 2013 12.83 12.96 12.74 12.96 1,089,562 +0.12(+0.95%)
May 07, 2013 12.72 12.89 12.68 12.84 3,117,304 +0.10(+0.75%)
May 06, 2013 12.72 12.77 12.67 12.74 1,086,459 -0.01(-0.05%)
May 03, 2013 12.80 12.77 12.70 12.75 1,683,222 +0.01(+0.10%)
May 02, 2013 12.76 12.86 12.67 12.74 1,869,126 +0.01(+0.05%)
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.