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, 2010 5.060 5.240 5.060 5.160 40,268 +0.08(+1.57%)
Apr 29, 2010 5.020 5.100 4.980 5.080 117,097 +0.14(+2.83%)
Apr 28, 2010 4.960 5.013 4.930 4.940 74,329 -0.02(-0.40%)
Apr 27, 2010 5.050 5.050 4.900 4.960 89,172 -0.08(-1.59%)
Apr 26, 2010 5.100 5.100 5.000 5.040 92,401 -0.04(-0.79%)
Apr 23, 2010 5.000 5.100 5.000 5.080 74,309 +0.02(+0.40%)
Apr 22, 2010 5.030 5.070 5.000 5.060 56,140 -0.01(-0.20%)
Apr 21, 2010 5.050 5.070 4.960 5.070 48,072 +0.01(+0.20%)
Apr 20, 2010 5.100 5.100 5.000 5.060 120,968 +0.01(+0.20%)
Apr 19, 2010 5.040 5.120 5.000 5.050 45,849 -0.03(-0.59%)
Apr 16, 2010 5.100 5.120 5.000 5.080 74,303 -0.05(-0.97%)
Apr 15, 2010 5.100 5.160 5.060 5.130 88,037 +0.06(+1.18%)
Apr 14, 2010 5.150 5.170 5.070 5.070 145,700 -0.10(-1.93%)
Apr 13, 2010 5.170 5.170 5.100 5.170 88,227 -0.01(-0.19%)
Apr 12, 2010 5.150 5.200 5.100 5.180 198,525 +0.00(+0.00%)
Apr 09, 2010 5.200 5.225 5.140 5.180 205,641 -0.01(-0.19%)
Apr 08, 2010 5.120 5.190 5.060 5.190 179,505 +0.04(+0.78%)
Apr 07, 2010 5.190 5.240 5.000 5.150 130,398 -0.08(-1.53%)
Apr 06, 2010 5.180 5.230 5.130 5.230 88,430 +0.03(+0.58%)
Apr 05, 2010 5.150 5.340 5.100 5.200 209,530 +0.10(+1.96%)
Apr 01, 2010 5.100 5.100 5.100 5.100 118,900 +0.07(+1.49%)
Mar 31, 2010 5.060 5.080 5.000 5.025 56,352 -0.01(-0.30%)
Mar 30, 2010 5.050 5.110 5.036 5.040 72,596 +0.03(+0.60%)
Mar 29, 2010 5.000 5.020 4.860 5.010 50,703 -0.01(-0.20%)
Mar 26, 2010 5.000 5.040 4.950 5.020 34,447 +0.07(+1.41%)
Mar 25, 2010 4.880 5.100 4.860 4.950 73,344 +0.13(+2.70%)
Mar 24, 2010 4.800 4.893 4.790 4.820 64,908 -0.02(-0.41%)
Mar 23, 2010 4.800 5.050 4.800 4.840 113,820 +0.01(+0.21%)
Mar 22, 2010 4.870 5.000 4.580 4.830 104,841 -0.02(-0.41%)
Mar 19, 2010 5.090 5.100 4.850 4.850 132,831 -0.25(-4.90%)
Mar 18, 2010 5.220 5.220 5.100 5.100 27,642 -0.08(-1.54%)
Mar 17, 2010 5.140 5.300 5.080 5.180 79,060 +0.04(+0.78%)
Mar 16, 2010 5.140 5.140 5.100 5.140 46,197 +0.02(+0.49%)
Mar 15, 2010 5.090 5.150 5.080 5.115 55,578 -0.02(-0.49%)
Mar 12, 2010 4.990 5.140 4.950 5.140 72,121 +0.19(+3.84%)
Mar 11, 2010 4.940 4.950 4.850 4.950 22,767 +0.05(+1.02%)
Mar 10, 2010 4.960 5.090 4.900 4.900 75,968 -0.03(-0.61%)
Mar 09, 2010 4.850 5.000 4.730 4.930 120,446 +0.09(+1.86%)
Mar 08, 2010 4.750 4.850 4.650 4.840 104,609 +0.09(+1.89%)
Mar 05, 2010 4.730 4.810 4.630 4.750 62,270 +0.03(+0.64%)
Mar 04, 2010 4.740 4.790 4.670 4.720 57,194 -0.08(-1.67%)
Mar 03, 2010 4.800 4.850 4.700 4.800 113,927 +0.01(+0.21%)
Mar 02, 2010 4.730 4.800 4.680 4.790 167,883 -0.01(-0.21%)
Mar 01, 2010 4.570 4.800 4.540 4.800 66,311 +0.27(+5.96%)
Feb 26, 2010 4.690 4.690 4.310 4.530 139,381 -0.18(-3.82%)
Feb 25, 2010 4.700 4.790 4.680 4.710 29,012 -0.06(-1.26%)
Feb 24, 2010 4.790 4.790 4.720 4.770 39,435 -0.01(-0.21%)
Feb 23, 2010 4.750 4.810 4.650 4.780 57,794 +0.06(+1.27%)
Feb 22, 2010 4.760 4.844 4.680 4.720 63,551 +0.00(+0.00%)
Feb 19, 2010 4.660 4.890 4.590 4.720 102,377 +0.06(+1.29%)
Feb 18, 2010 4.420 4.780 4.370 4.660 288,883 +0.25(+5.67%)
Feb 17, 2010 4.400 4.450 4.360 4.410 18,265 +0.01(+0.23%)
Feb 16, 2010 4.410 4.450 4.310 4.400 32,574 -0.08(-1.79%)
Feb 12, 2010 4.480 4.480 4.480 4.480 32,000 +0.01(+0.22%)
Feb 11, 2010 4.200 4.530 4.180 4.470 35,180 +0.23(+5.42%)
Feb 10, 2010 4.440 4.440 4.150 4.240 23,233 -0.17(-3.85%)
Feb 09, 2010 4.660 4.700 4.360 4.410 58,159 +0.20(+4.75%)
Feb 08, 2010 4.200 4.250 4.180 4.210 33,295 -0.01(-0.24%)
Feb 05, 2010 4.230 4.340 4.220 4.220 23,576 -0.01(-0.24%)
Feb 04, 2010 4.210 4.290 4.200 4.230 49,114 -0.01(-0.24%)
Feb 03, 2010 4.300 4.300 4.050 4.240 173,732 -0.10(-2.30%)
Feb 02, 2010 4.390 4.390 4.300 4.340 54,624 -0.04(-0.91%)
Feb 01, 2010 4.380 4.400 4.030 4.380 105,948 +0.03(+0.69%)
Jan 29, 2010 4.500 4.520 4.350 4.350 31,865 -0.16(-3.55%)
Jan 28, 2010 4.440 4.530 4.390 4.510 42,881 +0.07(+1.58%)
Jan 27, 2010 4.540 4.600 4.348 4.440 83,216 -0.14(-3.06%)
Jan 26, 2010 4.620 4.620 4.500 4.580 45,900 -0.04(-0.87%)
Jan 25, 2010 4.650 4.750 4.550 4.620 104,527 -0.03(-0.65%)
Jan 22, 2010 4.680 4.700 4.500 4.650 124,959 -0.01(-0.21%)
Jan 21, 2010 4.770 4.770 4.620 4.660 75,343 -0.09(-1.89%)
Jan 20, 2010 4.710 4.790 4.610 4.750 69,340 +0.04(+0.85%)
Jan 19, 2010 4.800 4.800 4.610 4.710 165,012 -0.08(-1.67%)
Jan 15, 2010 4.700 4.790 4.790 4.790 126,400 +0.10(+2.13%)
Jan 14, 2010 4.630 4.770 4.600 4.690 115,496 +0.08(+1.74%)
Jan 13, 2010 4.520 4.669 4.500 4.610 139,496 +0.10(+2.22%)
Jan 12, 2010 4.400 4.530 4.340 4.510 79,135 +0.11(+2.50%)
Jan 11, 2010 4.450 4.530 4.360 4.400 77,588 -0.01(-0.23%)
Jan 08, 2010 4.340 4.440 4.340 4.410 53,380 +0.05(+1.15%)
Jan 07, 2010 4.300 4.390 4.250 4.360 21,018 +0.02(+0.46%)
Jan 06, 2010 4.270 4.400 4.270 4.340 79,007 +0.04(+1.05%)
Jan 05, 2010 4.320 4.350 4.191 4.295 47,522 -0.05(-1.26%)
Jan 04, 2010 4.110 4.360 4.101 4.350 108,153 +0.33(+8.21%)
Dec 31, 2009 4.090 4.020 4.020 4.020 64,000 -0.02(-0.50%)
Dec 30, 2009 4.070 4.110 4.030 4.040 144,260 -0.01(-0.25%)
Dec 29, 2009 4.190 4.190 4.010 4.050 134,995 -0.15(-3.57%)
Dec 28, 2009 4.350 4.430 4.090 4.200 137,673 -0.20(-4.55%)
Dec 24, 2009 4.510 4.510 4.320 4.400 25,017 -0.15(-3.30%)
Dec 23, 2009 4.290 4.590 4.260 4.550 134,190 +0.26(+6.06%)
Dec 22, 2009 4.200 4.400 4.191 4.290 125,107 +0.09(+2.14%)
Dec 21, 2009 4.170 4.270 4.110 4.200 216,868 +0.10(+2.44%)
Dec 18, 2009 4.000 4.330 4.000 4.100 254,526 +0.10(+2.50%)
Dec 17, 2009 3.900 4.050 3.900 4.000 111,336 +0.03(+0.76%)
Dec 16, 2009 4.030 4.060 3.970 3.970 415,139 -0.03(-0.75%)
Dec 15, 2009 4.000 4.230 3.980 4.000 359,314 -0.05(-1.23%)
Dec 14, 2009 4.040 4.220 3.861 4.050 241,635 +0.17(+4.38%)
Dec 11, 2009 3.860 3.980 3.770 3.880 64,136 +0.08(+2.11%)
Dec 10, 2009 3.780 3.920 3.754 3.800 100,253 +0.03(+0.80%)
Dec 09, 2009 3.620 3.940 3.610 3.770 95,287 +0.20(+5.60%)
Dec 08, 2009 3.690 3.730 3.567 3.570 52,508 -0.09(-2.46%)
Dec 07, 2009 3.970 3.980 3.620 3.660 172,449 -0.32(-8.04%)
Dec 04, 2009 4.150 4.360 3.980 3.980 170,849 -0.06(-1.61%)
Dec 03, 2009 4.100 4.200 4.030 4.045 104,879 -0.01(-0.37%)
Dec 02, 2009 4.090 4.092 3.990 4.060 102,755 -0.02(-0.49%)
Dec 01, 2009 4.240 4.250 3.951 4.080 331,059 -0.06(-1.45%)
Nov 30, 2009 4.110 4.340 4.000 4.140 162,885 +0.04(+0.98%)
Nov 27, 2009 3.910 4.170 3.820 4.100 95,259 +0.11(+2.76%)
Nov 25, 2009 4.190 4.190 3.990 3.990 117,492 -0.20(-4.77%)
Nov 24, 2009 4.160 4.300 3.700 4.190 354,398 +0.14(+3.46%)
Nov 23, 2009 3.230 4.170 3.230 4.050 1,690,056 +0.78(+23.85%)
Nov 20, 2009 3.010 3.270 2.910 3.270 84,208 +0.22(+7.21%)
Nov 19, 2009 2.910 3.050 2.900 3.050 52,414 +0.13(+4.45%)
Nov 18, 2009 2.980 3.000 2.900 2.920 28,092 -0.03(-1.02%)
Nov 17, 2009 2.910 3.040 2.910 2.950 32,328 +0.00(+0.00%)
Nov 16, 2009 3.020 3.270 2.900 2.950 43,644 -0.09(-2.96%)
Nov 13, 2009 3.240 3.280 2.960 3.040 84,177 -0.11(-3.49%)
Nov 12, 2009 2.890 3.250 2.870 3.150 118,456 +0.21(+7.14%)
Nov 11, 2009 2.973 2.973 2.860 2.940 51,599 +0.00(+0.00%)
Nov 10, 2009 2.970 2.980 2.900 2.940 28,559 -0.08(-2.67%)
Nov 09, 2009 3.100 3.100 2.950 3.021 100,607 -0.08(-2.55%)
Nov 06, 2009 3.100 3.123 3.050 3.100 27,317 -0.02(-0.64%)
Nov 05, 2009 3.070 3.120 3.010 3.120 48,466 +0.05(+1.63%)
Nov 04, 2009 2.970 3.080 2.900 3.070 98,424 +0.17(+5.86%)
Nov 03, 2009 2.750 2.900 2.550 2.900 29,018 +0.09(+3.20%)
Nov 02, 2009 2.810 2.830 2.730 2.810 37,488 +0.02(+0.72%)
Oct 30, 2009 2.750 2.820 2.690 2.790 84,286 +0.02(+0.72%)
Oct 29, 2009 2.650 2.800 2.640 2.770 57,613 +0.14(+5.32%)
Oct 28, 2009 2.650 2.720 2.580 2.630 60,309 -0.05(-1.87%)
Oct 27, 2009 2.770 2.780 2.680 2.680 82,382 -0.11(-3.94%)
Oct 26, 2009 2.860 2.970 2.750 2.790 85,209 -0.10(-3.46%)
Oct 23, 2009 2.930 2.950 2.800 2.890 117,180 +0.02(+0.70%)
Oct 22, 2009 2.970 2.970 2.810 2.870 95,592 -0.12(-4.01%)
Oct 21, 2009 3.070 3.100 2.950 2.990 186,195 -0.04(-1.32%)
Oct 20, 2009 3.000 3.070 2.900 3.030 66,721 +0.01(+0.33%)
Oct 19, 2009 2.950 3.020 2.920 3.020 42,395 +0.05(+1.68%)
Oct 16, 2009 3.040 3.050 2.910 2.970 45,767 -0.09(-2.94%)
Oct 15, 2009 2.850 3.140 2.850 3.060 138,496 +0.18(+6.25%)
Oct 14, 2009 2.900 2.950 2.850 2.880 35,014 -0.01(-0.35%)
Oct 13, 2009 2.900 2.910 2.860 2.890 131,807 -0.01(-0.34%)
Oct 12, 2009 2.898 2.900 2.850 2.900 55,702 +0.07(+2.47%)
Oct 09, 2009 2.900 2.900 2.770 2.830 101,206 -0.06(-2.08%)
Oct 08, 2009 2.990 2.990 2.750 2.890 75,859 +0.10(+3.58%)
Oct 07, 2009 2.720 2.920 2.710 2.790 200,390 +0.03(+1.09%)
Oct 06, 2009 2.800 2.800 2.720 2.760 96,933 +0.01(+0.36%)
Oct 05, 2009 2.820 2.877 2.750 2.750 21,874 -0.02(-0.72%)
Oct 02, 2009 2.810 2.900 2.700 2.770 179,863 -0.11(-3.82%)
Oct 01, 2009 2.935 2.935 2.870 2.880 68,433 -0.06(-2.04%)
Sep 30, 2009 2.990 3.000 2.900 2.940 55,066 -0.06(-2.00%)
Sep 29, 2009 3.010 3.070 3.000 3.000 38,240 -0.05(-1.64%)
Sep 28, 2009 2.850 3.110 2.790 3.050 101,651 +0.26(+9.32%)
Sep 25, 2009 2.880 3.062 2.760 2.790 99,957 -0.06(-2.11%)
Sep 24, 2009 3.100 3.100 2.800 2.850 333,325 -0.28(-8.95%)
Sep 23, 2009 3.200 3.226 3.030 3.130 63,002 -0.08(-2.49%)
Sep 22, 2009 2.950 3.300 2.900 3.210 140,153 +0.19(+6.29%)
Sep 21, 2009 3.160 3.280 3.000 3.020 160,940 -0.13(-4.13%)
Sep 18, 2009 3.090 3.160 3.000 3.150 165,703 +0.06(+1.94%)
Sep 17, 2009 2.920 3.130 2.900 3.090 157,117 +0.14(+4.75%)
Sep 16, 2009 2.760 2.980 2.760 2.950 92,743 +0.16(+5.73%)
Sep 15, 2009 2.850 2.950 2.760 2.790 25,855 -0.02(-0.71%)
Sep 14, 2009 2.850 2.850 2.760 2.810 41,816 -0.02(-0.71%)
Sep 11, 2009 2.770 2.890 2.730 2.830 69,929 +0.04(+1.43%)
Sep 10, 2009 2.650 2.820 2.650 2.790 54,324 +0.01(+0.36%)
Sep 09, 2009 2.620 2.890 2.600 2.780 66,761 +0.11(+4.12%)
Sep 08, 2009 2.720 2.800 2.560 2.670 80,725 +0.02(+0.75%)
Sep 04, 2009 2.630 2.650 2.550 2.650 34,101 +0.03(+1.15%)
Sep 03, 2009 2.580 2.700 2.560 2.620 71,229 +0.09(+3.56%)
Sep 02, 2009 2.663 2.800 2.470 2.530 189,078 -0.07(-2.69%)
Sep 01, 2009 2.650 2.750 2.530 2.600 65,372 -0.08(-2.99%)
Aug 31, 2009 2.700 2.770 2.630 2.680 40,427 +0.00(+0.00%)
Aug 28, 2009 2.810 2.890 2.660 2.680 77,948 -0.07(-2.55%)
Aug 27, 2009 2.850 2.920 2.650 2.750 81,563 -0.13(-4.51%)
Aug 26, 2009 3.080 3.080 2.850 2.880 109,344 -0.24(-7.69%)
Aug 25, 2009 3.170 3.190 3.120 3.120 56,062 -0.05(-1.58%)
Aug 24, 2009 3.170 3.300 3.152 3.170 88,308 -0.03(-0.94%)
Aug 21, 2009 3.200 3.250 3.120 3.200 98,894 +0.02(+0.63%)
Aug 20, 2009 3.100 3.290 3.100 3.180 76,036 +0.03(+0.95%)
Aug 19, 2009 2.860 3.150 2.820 3.150 261,175 +0.22(+7.51%)
Aug 18, 2009 2.760 2.930 2.620 2.930 156,172 +0.17(+6.16%)
Aug 17, 2009 2.730 2.840 2.650 2.760 92,692 +0.01(+0.36%)
Aug 14, 2009 2.590 2.750 2.550 2.750 175,908 +0.11(+4.17%)
Aug 13, 2009 2.590 2.680 2.590 2.640 48,497 +0.11(+4.35%)
Aug 12, 2009 2.570 2.670 2.460 2.530 138,386 -0.01(-0.39%)
Aug 11, 2009 2.700 2.700 2.540 2.540 55,167 -0.21(-7.64%)
Aug 10, 2009 2.740 2.810 2.658 2.750 34,993 +0.04(+1.48%)
Aug 07, 2009 2.750 2.780 2.710 2.710 56,277 +0.00(+0.00%)
Aug 06, 2009 2.790 2.800 2.710 2.710 52,117 -0.07(-2.52%)
Aug 05, 2009 2.750 2.830 2.630 2.780 70,021 +0.01(+0.36%)
Aug 04, 2009 2.800 2.820 2.520 2.770 127,787 -0.03(-1.07%)
Aug 03, 2009 2.790 2.850 2.610 2.800 108,845 +0.04(+1.45%)
Jul 31, 2009 2.500 2.820 2.500 2.760 197,302 +0.29(+11.74%)
Jul 30, 2009 2.530 2.650 2.440 2.470 92,251 -0.04(-1.59%)
Jul 29, 2009 2.500 2.550 2.300 2.510 72,689 +0.01(+0.40%)
Jul 28, 2009 2.500 2.520 2.400 2.500 75,840 +0.01(+0.40%)
Jul 27, 2009 2.450 2.550 2.441 2.490 66,118 -0.01(-0.40%)
Jul 24, 2009 2.480 2.550 2.390 2.500 167,806 +0.03(+1.21%)
Jul 23, 2009 2.310 2.510 2.255 2.470 177,641 +0.17(+7.39%)
Jul 22, 2009 2.210 2.330 2.180 2.300 163,573 +0.09(+4.07%)
Jul 21, 2009 2.180 2.220 2.100 2.210 235,076 +0.07(+3.27%)
Jul 20, 2009 2.200 2.490 2.130 2.140 177,418 +0.00(+0.00%)
Jul 17, 2009 2.030 2.150 2.030 2.140 84,779 +0.11(+5.42%)
Jul 16, 2009 2.000 2.070 2.000 2.030 44,658 -0.01(-0.49%)
Jul 15, 2009 2.030 2.050 1.930 2.040 96,530 +0.04(+2.26%)
Jul 14, 2009 1.980 2.020 1.950 1.995 31,183 +0.02(+0.76%)
Jul 13, 2009 1.900 2.010 1.890 1.980 86,513 -0.02(-1.00%)
Jul 10, 2009 2.020 2.060 1.960 2.000 59,838 -0.05(-2.44%)
Jul 09, 2009 1.950 2.070 1.950 2.050 100,213 +0.10(+5.13%)
Jul 08, 2009 1.950 1.970 1.930 1.950 141,967 +0.00(+0.00%)
Jul 07, 2009 1.960 2.000 1.900 1.950 151,126 +0.07(+3.72%)
Jul 06, 2009 2.050 2.060 1.870 1.880 174,716 -0.16(-7.84%)
Jul 02, 2009 2.070 2.180 2.040 2.040 158,467 -0.11(-5.12%)
Jul 01, 2009 2.000 2.190 2.000 2.150 289,081 +0.16(+8.04%)
Jun 30, 2009 1.820 2.150 1.820 1.990 252,416 +0.17(+9.34%)
Jun 29, 2009 2.140 2.270 1.820 1.820 425,720 -0.31(-14.55%)
Jun 26, 2009 2.260 2.470 2.120 2.130 4,000,992 -0.16(-6.99%)
Jun 25, 2009 2.350 2.350 2.250 2.290 106,300 +0.03(+1.33%)
Jun 24, 2009 2.300 2.520 2.220 2.260 69,248 +0.00(+0.00%)
Jun 23, 2009 2.250 2.310 2.150 2.260 117,717 +0.03(+1.35%)
Jun 22, 2009 2.310 2.340 2.220 2.230 152,979 -0.10(-4.29%)
Jun 19, 2009 2.310 2.440 2.140 2.330 210,072 +0.08(+3.56%)
Jun 18, 2009 2.360 2.400 2.250 2.250 175,588 -0.10(-4.26%)
Jun 17, 2009 2.430 2.430 2.300 2.350 143,439 -0.01(-0.42%)
Jun 16, 2009 2.580 2.910 2.350 2.360 468,678 -0.43(-15.41%)
Jun 15, 2009 2.880 2.890 2.669 2.790 142,555 -0.05(-1.76%)
Jun 12, 2009 2.630 2.890 2.500 2.840 218,256 +0.24(+9.23%)
Jun 11, 2009 2.750 2.970 2.520 2.600 186,877 -0.16(-5.80%)
Jun 10, 2009 3.020 3.020 2.750 2.760 188,892 -0.23(-7.69%)
Jun 09, 2009 2.990 3.020 2.750 2.990 170,598 -0.01(-0.33%)
Jun 08, 2009 3.000 3.040 2.860 3.000 191,838 -0.05(-1.64%)
Jun 05, 2009 3.010 3.110 2.860 3.050 101,279 +0.07(+2.35%)
Jun 04, 2009 2.800 2.990 2.780 2.980 135,492 +0.21(+7.58%)
Jun 03, 2009 2.640 2.790 2.560 2.770 123,195 +0.09(+3.36%)
Jun 02, 2009 2.610 2.720 2.410 2.680 247,898 +0.06(+2.29%)
Jun 01, 2009 2.580 2.700 2.570 2.620 100,592 +0.12(+4.80%)
May 29, 2009 2.600 2.610 2.450 2.500 140,636 -0.06(-2.34%)
May 28, 2009 2.510 2.600 2.490 2.560 176,216 +0.07(+2.81%)
May 27, 2009 2.520 2.590 2.350 2.490 151,051 -0.15(-5.68%)
May 26, 2009 2.470 2.700 2.310 2.640 147,858 +0.14(+5.60%)
May 22, 2009 2.540 2.600 2.380 2.500 182,105 -0.01(-0.40%)
May 21, 2009 2.170 2.520 2.170 2.510 167,915 +0.30(+13.57%)
May 20, 2009 2.110 2.590 2.110 2.210 165,738 -0.14(-5.96%)
May 19, 2009 2.480 2.600 2.330 2.350 136,865 +0.05(+2.17%)
May 18, 2009 2.160 2.380 1.960 2.300 318,546 +0.19(+9.00%)
May 15, 2009 2.300 2.360 2.070 2.110 187,916 -0.20(-8.66%)
May 14, 2009 2.140 2.460 2.140 2.310 151,401 +0.17(+7.94%)
May 13, 2009 2.470 2.549 2.000 2.140 293,921 -0.38(-15.08%)
May 12, 2009 3.020 3.350 2.310 2.520 380,408 -0.44(-14.86%)
May 11, 2009 3.180 3.260 2.810 2.960 323,067 -0.24(-7.50%)
May 08, 2009 2.840 3.670 2.640 3.200 389,637 +0.44(+15.94%)
May 07, 2009 2.780 2.910 2.700 2.760 228,405 +0.05(+1.85%)
May 06, 2009 2.600 2.710 2.520 2.710 225,398 +0.11(+4.23%)
May 05, 2009 2.550 2.650 2.510 2.600 222,505 +0.00(+0.00%)
May 04, 2009 2.530 2.620 2.220 2.600 289,966 +0.45(+20.93%)
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.