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, 2018 13.20 13.24 12.45 12.49 949,925 -0.67(-5.10%)
Apr 27, 2018 13.41 13.96 13.03 13.16 2,254,139 +0.21(+1.62%)
Apr 26, 2018 12.95 13.08 12.87 12.95 647,794 +0.04(+0.32%)
Apr 25, 2018 12.87 12.93 12.74 12.91 820,924 +0.00(+0.00%)
Apr 24, 2018 13.03 13.12 12.87 12.91 1,144,447 -0.04(-0.32%)
Apr 23, 2018 12.91 13.03 12.83 12.95 740,842 +0.04(+0.32%)
Apr 20, 2018 12.95 13.12 12.91 12.91 778,383 -0.04(-0.32%)
Apr 19, 2018 12.99 13.08 12.87 12.95 1,024,980 -0.04(-0.32%)
Apr 18, 2018 12.91 13.08 12.87 12.99 849,789 +0.08(+0.65%)
Apr 17, 2018 12.70 12.99 12.62 12.91 1,075,907 +0.29(+2.33%)
Apr 16, 2018 12.57 12.66 12.36 12.62 1,187,244 +0.17(+1.35%)
Apr 13, 2018 12.45 12.53 12.36 12.45 943,555 +0.04(+0.34%)
Apr 12, 2018 12.36 12.51 12.32 12.41 796,852 +0.13(+1.02%)
Apr 11, 2018 12.03 12.32 12.01 12.28 948,132 +0.21(+1.74%)
Apr 10, 2018 12.03 12.24 11.99 12.07 681,130 +0.17(+1.41%)
Apr 09, 2018 12.07 12.07 11.90 11.90 1,300,657 -0.08(-0.70%)
Apr 06, 2018 12.15 12.24 11.86 11.99 1,372,895 -0.21(-1.72%)
Apr 05, 2018 12.32 12.36 12.20 12.20 1,167,191 -0.08(-0.68%)
Apr 04, 2018 12.07 12.32 12.03 12.28 825,619 +0.08(+0.69%)
Apr 03, 2018 12.11 12.22 12.03 12.20 743,308 +0.17(+1.39%)
Apr 02, 2018 12.11 12.22 11.90 12.03 886,770 -0.13(-1.03%)
Mar 29, 2018 12.15 12.15 12.15 0 +0.13(+1.04%)
Mar 28, 2018 11.94 12.09 11.90 12.03 587,534 +0.08(+0.70%)
Mar 27, 2018 12.11 12.19 11.88 11.94 727,789 -0.16(-1.36%)
Mar 26, 2018 12.15 12.25 11.82 12.11 1,660,674 +0.12(+1.03%)
Mar 23, 2018 12.27 12.38 11.99 11.99 932,485 -0.29(-2.35%)
Mar 22, 2018 12.36 12.52 12.27 12.27 759,724 -0.25(-1.97%)
Mar 21, 2018 12.36 12.65 12.32 12.52 849,665 +0.12(+1.00%)
Mar 20, 2018 12.32 12.48 12.23 12.40 935,522 +0.04(+0.33%)
Mar 19, 2018 12.23 12.36 12.07 12.36 815,121 +0.08(+0.67%)
Mar 16, 2018 12.32 12.36 12.15 12.27 1,648,052 -0.08(-0.67%)
Mar 15, 2018 12.56 12.65 12.11 12.36 1,065,136 -0.29(-2.28%)
Mar 14, 2018 12.69 12.81 12.52 12.65 670,205 +0.00(+0.00%)
Mar 13, 2018 12.65 12.85 12.60 12.65 991,553 +0.00(+0.00%)
Mar 12, 2018 12.23 12.73 12.23 12.65 1,107,747 +0.45(+3.72%)
Mar 09, 2018 12.23 12.36 12.07 12.19 2,135,310 +0.00(+0.00%)
Mar 08, 2018 12.23 12.40 12.11 12.19 1,241,629 +0.04(+0.34%)
Mar 07, 2018 12.11 12.15 2,146,271 -0.29(-2.32%)
Mar 06, 2018 12.36 12.52 12.32 12.44 1,174,666 +0.08(+0.67%)
Mar 05, 2018 12.27 12.44 12.23 12.36 1,422,444 +0.04(+0.33%)
Mar 02, 2018 12.32 12.46 12.19 12.32 1,605,465 -0.04(-0.33%)
Mar 01, 2018 12.32 12.60 12.23 12.36 1,426,935 +0.04(+0.33%)
Feb 28, 2018 12.44 12.60 12.27 12.32 1,358,197 -0.04(-0.33%)
Feb 27, 2018 12.69 12.69 12.36 12.36 1,407,835 -0.25(-1.96%)
Feb 26, 2018 11.90 12.77 11.90 12.60 2,623,755 +0.70(+5.88%)
Feb 23, 2018 13.22 13.22 11.82 11.90 4,143,517 -1.11(-8.54%)
Feb 22, 2018 13.02 13.02 778,050 -0.21(-1.56%)
Feb 21, 2018 13.30 13.55 13.22 13.22 1,133,064 -0.08(-0.62%)
Feb 20, 2018 13.26 13.51 13.22 13.30 814,043 +0.00(+0.00%)
Feb 16, 2018 13.30 13.30 13.30 0 +0.12(+0.94%)
Feb 15, 2018 13.39 13.39 13.14 13.18 633,994 -0.08(-0.62%)
Feb 14, 2018 12.93 13.35 12.85 13.26 850,558 +0.21(+1.58%)
Feb 13, 2018 12.73 13.06 12.69 13.06 671,232 +0.29(+2.26%)
Feb 12, 2018 12.77 13.06 12.65 12.77 1,010,757 +0.04(+0.32%)
Feb 09, 2018 12.65 12.77 12.32 12.73 1,466,295 +0.16(+1.31%)
Feb 08, 2018 12.77 12.81 12.48 12.56 1,431,576 -0.16(-1.29%)
Feb 07, 2018 12.69 12.93 12.60 12.73 724,320 +0.00(+0.00%)
Feb 06, 2018 12.40 12.83 12.19 12.73 1,189,849 +0.06(+0.49%)
Feb 05, 2018 13.10 13.10 12.52 12.67 726,331 -0.47(-3.60%)
Feb 02, 2018 13.35 13.39 13.06 13.14 852,661 -0.33(-2.45%)
Feb 01, 2018 13.47 13.59 13.35 13.47 786,534 +0.00(+0.00%)
Jan 31, 2018 13.55 13.59 13.39 13.47 904,851 +0.00(+0.00%)
Jan 30, 2018 13.51 13.67 13.43 13.47 929,670 -0.16(-1.21%)
Jan 29, 2018 13.67 13.82 13.51 13.63 920,766 -0.04(-0.30%)
Jan 26, 2018 13.63 13.72 13.51 13.67 871,638 +0.12(+0.91%)
Jan 25, 2018 13.67 13.67 13.47 13.55 777,617 -0.12(-0.90%)
Jan 24, 2018 13.92 13.96 13.63 13.67 1,630,494 -0.21(-1.48%)
Jan 23, 2018 13.92 14.00 13.80 13.88 785,782 -0.12(-0.88%)
Jan 22, 2018 14.00 14.07 13.84 14.00 618,469 +0.00(+0.00%)
Jan 19, 2018 13.76 14.00 13.72 14.00 863,653 +0.21(+1.49%)
Jan 18, 2018 13.88 13.96 13.72 13.80 639,442 -0.08(-0.59%)
Jan 17, 2018 13.92 14.05 13.70 13.88 805,349 +0.04(+0.30%)
Jan 16, 2018 13.96 14.05 13.84 13.84 843,951 -0.12(-0.88%)
Jan 12, 2018 13.96 13.96 13.96 0 +0.12(+0.89%)
Jan 11, 2018 13.63 13.92 13.59 13.84 909,731 +0.25(+1.82%)
Jan 10, 2018 13.76 13.51 13.59 716,304 -0.12(-0.90%)
Jan 09, 2018 14.21 14.21 13.63 13.72 712,893 -0.45(-3.20%)
Jan 08, 2018 14.09 14.17 13.66 14.17 1,406,638 +0.54(+3.93%)
Jan 05, 2018 13.84 13.92 13.51 13.63 863,505 -0.25(-1.78%)
Jan 04, 2018 13.84 13.96 13.80 13.88 958,959 +0.04(+0.30%)
Jan 03, 2018 13.80 14.00 13.72 13.84 848,610 -0.04(-0.30%)
Jan 02, 2018 13.96 14.00 13.82 13.88 740,144 -0.04(-0.30%)
Dec 29, 2017 13.92 13.92 13.92 0 +0.16(+1.20%)
Dec 28, 2017 13.67 13.84 13.63 13.76 971,267 +0.08(+0.60%)
Dec 27, 2017 13.88 13.96 13.63 13.67 907,764 -0.24(-1.75%)
Dec 26, 2017 13.88 14.02 13.84 13.92 812,828 +0.00(+0.00%)
Dec 22, 2017 13.92 14.04 13.72 13.92 730,421 +0.04(+0.29%)
Dec 21, 2017 13.67 14.04 13.59 13.88 1,602,296 +0.28(+2.09%)
Dec 20, 2017 13.19 13.63 13.07 13.59 1,521,441 +0.49(+3.71%)
Dec 19, 2017 13.35 13.39 12.94 13.11 1,929,385 -0.24(-1.82%)
Dec 18, 2017 12.74 13.67 12.46 13.35 3,852,884 +1.18(+9.67%)
Dec 15, 2017 12.09 12.23 11.97 12.17 2,147,058 +0.08(+0.67%)
Dec 14, 2017 12.21 12.25 11.93 12.09 1,117,804 -0.16(-1.33%)
Dec 13, 2017 12.09 12.38 12.09 12.25 1,170,164 +0.16(+1.34%)
Dec 12, 2017 12.13 12.17 11.97 12.09 825,641 +0.04(+0.34%)
Dec 11, 2017 12.05 12.17 12.01 12.05 690,835 +0.00(+0.00%)
Dec 08, 2017 12.17 12.21 12.01 12.05 619,335 +0.00(+0.00%)
Dec 07, 2017 11.97 12.09 11.85 1,141,626 +0.00(+0.00%)
Dec 06, 2017 12.09 12.17 11.93 11.97 827,930 -0.08(-0.67%)
Dec 05, 2017 12.42 12.46 12.05 12.05 1,004,543 -0.32(-2.62%)
Dec 04, 2017 12.50 12.50 12.17 12.38 1,486,585 -0.08(-0.65%)
Dec 01, 2017 12.42 12.50 12.13 12.46 1,783,301 +0.12(+0.99%)
Nov 30, 2017 12.38 12.50 12.30 12.34 1,409,109 +0.00(+0.00%)
Nov 29, 2017 12.30 12.42 12.25 12.34 1,163,474 +0.00(+0.00%)
Nov 28, 2017 12.17 12.34 12.09 12.34 1,277,454 +0.20(+1.67%)
Nov 27, 2017 12.05 12.21 12.05 12.13 972,667 +0.08(+0.67%)
Nov 24, 2017 12.17 12.17 11.95 12.05 324,940 -0.08(-0.67%)
Nov 22, 2017 12.17 12.21 12.05 12.13 824,860 -0.04(-0.33%)
Nov 21, 2017 12.01 12.23 12.01 12.17 1,016,279 +0.16(+1.35%)
Nov 20, 2017 12.01 12.13 11.87 12.01 1,491,604 +0.00(+0.00%)
Nov 17, 2017 12.21 12.34 11.93 12.01 1,762,156 -0.24(-1.99%)
Nov 16, 2017 12.21 12.30 12.21 12.25 1,991,681 +0.08(+0.67%)
Nov 15, 2017 12.30 12.36 12.17 12.17 905,710 -0.20(-1.64%)
Nov 14, 2017 12.50 12.54 12.34 12.38 1,007,737 -0.12(-0.97%)
Nov 13, 2017 12.62 12.66 12.46 12.50 1,237,362 -0.12(-0.97%)
Nov 10, 2017 12.54 12.70 12.46 12.62 1,185,761 +0.04(+0.32%)
Nov 09, 2017 12.42 12.66 12.42 12.58 1,132,214 +0.00(+0.00%)
Nov 08, 2017 12.54 12.64 12.46 12.58 1,401,792 +0.04(+0.32%)
Nov 07, 2017 12.70 12.70 12.46 12.54 968,231 -0.08(-0.64%)
Nov 06, 2017 12.62 12.74 12.54 12.62 1,161,045 +0.08(+0.65%)
Nov 03, 2017 12.74 12.80 12.46 12.54 1,168,027 -0.20(-1.59%)
Nov 02, 2017 12.70 12.86 12.66 12.74 1,152,405 +0.04(+0.32%)
Nov 01, 2017 13.11 13.19 12.66 12.70 1,487,022 -0.37(-2.79%)
Oct 31, 2017 12.99 13.19 12.99 13.07 1,793,616 -0.12(-0.92%)
Oct 30, 2017 12.90 13.27 12.83 13.19 1,714,352 +0.24(+1.88%)
Oct 27, 2017 12.66 13.27 12.38 12.94 3,035,931 +0.57(+4.59%)
Oct 26, 2017 12.21 12.46 12.21 12.38 1,558,139 +0.16(+1.33%)
Oct 25, 2017 12.30 12.30 12.13 12.21 1,146,395 -0.04(-0.33%)
Oct 24, 2017 12.30 12.34 12.13 12.25 995,988 +0.04(+0.33%)
Oct 23, 2017 12.38 12.42 12.06 12.21 1,288,965 -0.24(-1.95%)
Oct 20, 2017 12.46 12.48 12.34 12.46 1,137,667 +0.08(+0.66%)
Oct 19, 2017 12.38 12.56 12.34 12.38 1,234,054 +0.00(+0.00%)
Oct 18, 2017 12.46 12.54 12.36 12.38 1,306,735 -0.12(-0.97%)
Oct 17, 2017 12.38 12.50 12.30 12.50 1,386,879 +0.12(+0.98%)
Oct 16, 2017 12.25 12.38 12.19 12.38 1,266,297 +0.16(+1.33%)
Oct 13, 2017 12.46 12.58 12.17 12.21 981,585 -0.28(-2.27%)
Oct 12, 2017 12.30 12.66 12.30 12.50 1,074,461 +0.16(+1.32%)
Oct 11, 2017 12.34 12.38 12.25 12.34 901,842 +0.04(+0.33%)
Oct 10, 2017 12.30 12.38 12.23 12.30 1,025,222 +0.04(+0.33%)
Oct 09, 2017 12.30 12.34 12.17 12.25 737,656 +0.04(+0.33%)
Oct 06, 2017 12.21 12.25 12.13 12.21 1,133,047 +0.00(+0.00%)
Oct 05, 2017 12.21 12.25 12.13 12.21 1,384,246 +0.08(+0.67%)
Oct 04, 2017 12.34 12.34 12.05 12.13 1,382,353 -0.24(-1.97%)
Oct 03, 2017 12.34 12.38 12.13 12.38 1,179,421 +0.04(+0.33%)
Oct 02, 2017 12.01 12.34 11.93 12.34 1,331,788 +0.28(+2.36%)
Sep 29, 2017 12.21 12.30 12.01 12.05 1,054,815 -0.20(-1.66%)
Sep 28, 2017 12.13 12.30 11.93 12.25 1,434,184 +0.08(+0.67%)
Sep 27, 2017 11.81 12.17 11.77 12.17 1,806,268 +0.32(+2.74%)
Sep 26, 2017 11.65 11.85 11.61 11.85 1,229,950 +0.24(+2.06%)
Sep 25, 2017 11.45 11.61 11.45 11.61 948,723 +0.12(+1.04%)
Sep 22, 2017 11.41 11.61 11.40 11.49 1,197,733 +0.04(+0.35%)
Sep 21, 2017 11.49 11.53 11.35 11.45 897,205 -0.04(-0.35%)
Sep 20, 2017 11.41 11.61 11.37 11.49 903,229 +0.04(+0.35%)
Sep 19, 2017 11.61 11.65 11.41 11.45 922,390 -0.16(-1.37%)
Sep 18, 2017 11.65 11.81 11.53 11.61 1,066,804 +0.00(+0.00%)
Sep 15, 2017 11.89 12.05 11.53 11.61 1,643,150 +0.00(+0.00%)
Sep 14, 2017 11.61 11.61 11.49 11.61 926,655 -0.04(-0.34%)
Sep 13, 2017 11.61 11.65 11.49 11.65 896,841 +0.00(+0.00%)
Sep 12, 2017 11.73 11.77 11.59 11.65 985,113 -0.08(-0.68%)
Sep 11, 2017 11.49 11.79 11.47 11.73 1,121,859 +0.28(+2.44%)
Sep 08, 2017 11.29 11.53 11.21 11.45 1,092,036 +0.16(+1.41%)
Sep 07, 2017 11.29 11.37 11.25 11.29 683,732 +0.00(+0.00%)
Sep 06, 2017 11.25 11.45 11.25 11.29 908,081 +0.04(+0.35%)
Sep 05, 2017 11.53 11.55 11.21 11.25 914,888 -0.24(-2.08%)
Sep 01, 2017 11.49 11.61 11.45 11.49 971,033 +0.04(+0.35%)
Aug 31, 2017 11.37 11.65 11.33 11.45 1,481,131 +0.08(+0.70%)
Aug 30, 2017 11.29 11.37 11.25 11.37 777,511 +0.04(+0.35%)
Aug 29, 2017 11.29 11.43 11.17 11.33 1,020,049 +0.04(+0.35%)
Aug 28, 2017 11.01 11.33 11.01 11.29 1,353,581 +0.32(+2.91%)
Aug 25, 2017 10.89 11.05 10.85 10.97 1,226,167 +0.04(+0.37%)
Aug 24, 2017 10.89 10.97 10.85 10.93 877,206 +0.04(+0.37%)
Aug 23, 2017 10.85 10.93 10.77 10.89 1,405,753 +0.00(+0.00%)
Aug 22, 2017 11.01 11.09 10.81 10.89 1,205,077 -0.08(-0.73%)
Aug 21, 2017 10.97 11.09 10.85 10.97 1,260,213 -0.04(-0.36%)
Aug 18, 2017 10.85 11.07 10.85 11.01 1,266,558 +0.08(+0.73%)
Aug 17, 2017 11.05 11.17 10.89 10.93 1,535,467 -0.12(-1.08%)
Aug 16, 2017 10.89 11.09 10.85 11.05 1,497,282 +0.12(+1.10%)
Aug 15, 2017 11.01 11.05 10.77 10.93 1,149,900 -0.12(-1.08%)
Aug 14, 2017 11.13 11.17 10.93 11.05 1,317,378 +0.00(+0.00%)
Aug 11, 2017 11.25 11.41 10.97 11.05 1,489,456 -0.24(-2.12%)
Aug 10, 2017 11.45 11.51 11.25 11.29 1,787,754 -0.20(-1.74%)
Aug 09, 2017 11.53 11.65 11.41 11.49 1,155,248 -0.08(-0.69%)
Aug 08, 2017 11.69 11.77 11.53 11.57 978,883 -0.16(-1.36%)
Aug 07, 2017 11.53 11.77 11.53 11.73 1,522,251 +0.24(+2.08%)
Aug 04, 2017 11.65 11.77 11.41 11.49 3,664,342 -0.16(-1.37%)
Aug 03, 2017 11.81 11.93 11.59 11.65 1,980,997 -0.20(-1.68%)
Aug 02, 2017 12.05 12.05 11.69 11.85 1,784,544 -0.16(-1.33%)
Aug 01, 2017 12.09 12.19 11.97 12.01 1,982,265 -0.04(-0.33%)
Jul 31, 2017 11.97 12.13 11.69 12.05 3,495,519 +0.56(+4.86%)
Jul 28, 2017 11.17 11.93 11.17 11.49 3,839,999 +0.44(+3.97%)
Jul 27, 2017 10.93 11.29 10.85 11.05 1,794,238 +0.12(+1.10%)
Jul 26, 2017 10.93 11.13 10.81 10.93 1,847,645 +0.00(+0.00%)
Jul 25, 2017 10.57 11.05 10.57 10.93 2,349,267 +0.32(+3.01%)
Jul 24, 2017 10.61 10.65 10.49 10.61 1,515,647 +0.00(+0.00%)
Jul 21, 2017 10.77 10.87 10.57 10.61 1,411,151 -0.12(-1.12%)
Jul 20, 2017 10.65 10.85 10.65 10.73 1,121,457 +0.08(+0.75%)
Jul 19, 2017 10.65 10.73 10.53 10.65 1,240,228 +0.08(+0.75%)
Jul 18, 2017 10.57 10.65 10.45 10.57 1,462,358 -0.08(-0.75%)
Jul 17, 2017 10.69 10.77 10.61 10.65 1,119,304 -0.04(-0.37%)
Jul 14, 2017 10.89 10.97 10.69 10.69 1,106,629 -0.20(-1.83%)
Jul 13, 2017 10.97 11.01 10.61 10.89 1,719,778 -0.12(-1.09%)
Jul 12, 2017 10.77 11.13 10.73 11.01 2,290,941 +0.48(+4.55%)
Jul 11, 2017 10.61 10.69 10.43 10.53 1,178,488 -0.04(-0.38%)
Jul 10, 2017 10.57 10.65 10.53 10.57 1,901,516 -0.04(-0.38%)
Jul 07, 2017 10.53 10.61 10.45 10.61 1,209,253 +0.08(+0.76%)
Jul 06, 2017 10.61 10.79 10.49 10.53 2,391,250 -0.16(-1.49%)
Jul 05, 2017 10.61 10.71 10.57 10.69 1,308,076 +0.00(+0.00%)
Jul 03, 2017 10.53 10.81 10.49 10.69 934,323 +0.16(+1.52%)
Jun 30, 2017 10.45 10.65 10.45 10.53 2,651,465 +0.00(+0.00%)
Jun 29, 2017 10.57 10.69 10.37 10.53 2,774,704 -0.08(-0.75%)
Jun 28, 2017 10.77 10.89 10.61 10.61 1,958,068 -0.12(-1.12%)
Jun 27, 2017 10.81 10.85 10.65 10.73 2,307,210 -0.12(-1.10%)
Jun 26, 2017 10.85 10.89 10.54 10.85 2,727,729 +0.04(+0.36%)
Jun 23, 2017 10.93 11.05 10.69 10.81 14,430,340 -0.04(-0.36%)
Jun 22, 2017 10.97 11.01 10.85 10.85 1,122,064 -0.08(-0.72%)
Jun 21, 2017 11.05 11.16 10.85 10.93 1,611,612 -0.04(-0.36%)
Jun 20, 2017 11.28 11.28 10.97 10.97 932,876 -0.31(-2.78%)
Jun 19, 2017 11.28 11.32 11.15 11.28 898,164 +0.08(+0.70%)
Jun 16, 2017 11.40 11.52 11.15 11.20 1,385,632 -0.16(-1.38%)
Jun 15, 2017 11.28 11.36 11.09 11.36 1,118,905 +0.00(+0.00%)
Jun 14, 2017 11.32 11.40 11.24 11.36 1,290,924 +0.00(+0.00%)
Jun 13, 2017 11.13 11.52 11.01 11.36 1,513,613 +0.20(+1.75%)
Jun 12, 2017 11.13 11.28 11.13 11.16 1,707,104 +0.12(+1.06%)
Jun 09, 2017 11.01 11.16 10.89 11.05 1,296,050 +0.04(+0.36%)
Jun 08, 2017 11.05 11.11 10.93 11.01 1,112,341 -0.12(-1.06%)
Jun 07, 2017 11.44 11.44 11.09 11.13 1,516,685 -0.31(-2.74%)
Jun 06, 2017 11.52 11.56 11.36 11.44 1,378,856 -0.12(-1.02%)
Jun 05, 2017 11.67 11.67 11.52 11.56 852,656 -0.12(-1.01%)
Jun 02, 2017 11.60 11.75 11.56 11.67 650,711 +0.08(+0.68%)
Jun 01, 2017 11.60 11.63 11.48 11.60 647,609 +0.04(+0.34%)
May 31, 2017 11.48 11.63 11.40 11.56 1,117,182 +0.08(+0.68%)
May 30, 2017 11.44 11.56 11.36 11.48 725,664 +0.00(+0.00%)
May 26, 2017 11.48 11.63 11.36 11.48 1,161,292 +0.00(+0.00%)
May 25, 2017 11.44 11.52 11.36 11.48 1,124,804 +0.04(+0.34%)
May 24, 2017 11.40 11.48 11.26 11.44 1,321,954 +0.08(+0.69%)
May 23, 2017 11.48 11.48 11.28 11.36 775,580 -0.04(-0.34%)
May 22, 2017 11.16 11.48 11.15 11.40 1,345,384 +0.27(+2.46%)
May 19, 2017 11.13 11.28 11.01 11.13 1,303,898 +0.00(+0.00%)
May 18, 2017 11.09 11.16 11.01 11.13 895,433 +0.04(+0.35%)
May 17, 2017 11.20 11.22 11.01 11.09 1,166,339 -0.16(-1.39%)
May 16, 2017 11.36 11.40 11.05 11.24 1,378,517 -0.08(-0.69%)
May 15, 2017 11.24 11.40 11.13 11.32 1,287,167 +0.35(+3.21%)
May 12, 2017 11.01 11.09 10.85 10.97 1,951,164 +0.00(+0.00%)
May 11, 2017 11.28 11.28 10.93 10.97 1,399,798 -0.31(-2.78%)
May 10, 2017 11.01 11.36 10.97 11.28 1,981,472 +0.24(+2.13%)
May 09, 2017 11.01 11.09 10.89 11.05 910,236 +0.00(+0.00%)
May 08, 2017 11.24 11.28 10.97 11.05 1,907,989 -0.16(-1.40%)
May 05, 2017 11.05 11.28 11.01 11.20 1,200,591 +0.24(+2.14%)
May 04, 2017 11.16 11.18 10.85 10.97 1,451,971 -0.20(-1.75%)
May 03, 2017 11.24 11.28 11.13 11.16 1,715,600 -0.08(-0.70%)
May 02, 2017 11.48 11.52 11.20 11.24 1,374,526 -0.24(-2.05%)
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.