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 (%)
Jan 31, 2013 12.20 12.55 12.14 12.54 2,130,279 +0.39(+3.19%)
Jan 30, 2013 12.27 12.28 12.07 12.15 1,347,379 -0.10(-0.83%)
Jan 29, 2013 12.20 12.27 12.15 12.26 1,030,273 +0.06(+0.52%)
Jan 28, 2013 12.17 12.30 12.05 12.19 1,394,038 +0.04(+0.37%)
Jan 25, 2013 12.21 12.22 12.12 12.15 2,834,234 -0.06(-0.47%)
Jan 24, 2013 12.17 12.25 12.13 12.21 1,419,408 +0.04(+0.31%)
Jan 23, 2013 12.21 12.21 12.00 12.17 1,324,761 -0.03(-0.21%)
Jan 22, 2013 11.98 12.20 11.93 12.19 2,080,316 +0.18(+1.54%)
Jan 18, 2013 11.98 12.03 11.92 12.01 811,357 +0.03(+0.27%)
Jan 17, 2013 12.01 12.08 11.98 11.98 956,637 -0.01(-0.05%)
Jan 16, 2013 12.18 12.18 11.88 11.98 3,136,264 -0.21(-1.72%)
Jan 15, 2013 12.15 12.24 12.10 12.19 1,329,527 +0.03(+0.26%)
Jan 14, 2013 12.25 12.28 12.08 12.16 1,291,559 -0.09(-0.73%)
Jan 11, 2013 12.11 12.28 12.04 12.25 3,067,132 +0.11(+0.94%)
Jan 10, 2013 12.21 12.23 12.09 12.14 2,230,601 -0.04(-0.37%)
Jan 09, 2013 11.81 12.18 11.66 12.18 2,703,890 +0.04(+0.31%)
Jan 08, 2013 12.08 12.30 11.99 12.14 2,599,478 +0.22(+1.81%)
Jan 07, 2013 11.94 11.99 11.86 11.93 725,879 -0.06(-0.53%)
Jan 04, 2013 11.89 12.05 11.88 11.99 1,452,620 +0.12(+1.02%)
Jan 03, 2013 11.74 11.98 11.74 11.87 1,669,945 +0.07(+0.59%)
Jan 02, 2013 11.82 11.83 11.72 11.80 902,179 +0.08(+0.71%)
Dec 31, 2012 11.60 11.72 11.42 11.72 1,279,153 +0.08(+0.66%)
Dec 28, 2012 11.65 11.65 11.53 11.64 829,153 -0.02(-0.16%)
Dec 27, 2012 11.71 11.72 11.50 11.66 882,864 +0.11(+0.99%)
Dec 26, 2012 11.63 11.63 11.51 11.54 612,467 -0.04(-0.38%)
Dec 24, 2012 11.44 11.60 11.37 11.59 415,035 +0.17(+1.50%)
Dec 21, 2012 11.51 11.57 11.37 11.42 1,842,261 -0.21(-1.81%)
Dec 20, 2012 11.66 11.66 11.58 11.63 856,684 -0.03(-0.22%)
Dec 19, 2012 11.64 11.67 11.50 11.65 729,985 +0.01(+0.05%)
Dec 18, 2012 11.68 11.72 11.60 11.65 722,307 -0.04(-0.33%)
Dec 17, 2012 11.60 11.70 11.54 11.68 927,957 +0.09(+0.77%)
Dec 14, 2012 11.63 11.65 11.51 11.60 776,672 -0.01(-0.06%)
Dec 13, 2012 11.63 11.68 11.53 11.60 544,935 -0.04(-0.32%)
Dec 12, 2012 11.89 11.91 11.58 11.64 2,275,000 -0.17(-1.44%)
Dec 11, 2012 11.97 11.97 11.73 11.81 2,001,740 -0.15(-1.27%)
Dec 10, 2012 11.80 11.97 11.75 11.96 687,986 +0.16(+1.34%)
Dec 07, 2012 11.90 11.90 11.75 11.80 840,209 -0.06(-0.48%)
Dec 06, 2012 11.92 11.94 11.83 11.86 975,653 -0.08(-0.63%)
Dec 05, 2012 11.99 12.01 11.77 11.94 1,318,979 +0.11(+0.91%)
Dec 04, 2012 11.83 11.90 11.70 11.83 828,949 -0.08(-0.69%)
Nov 30, 2012 11.81 11.98 11.77 11.91 3,173,655 +0.12(+1.02%)
Nov 29, 2012 11.73 11.88 11.68 11.79 1,836,023 +0.09(+0.75%)
Nov 28, 2012 11.61 11.71 11.49 11.70 970,782 +0.09(+0.76%)
Nov 27, 2012 11.47 11.70 11.44 11.61 1,462,107 +0.16(+1.43%)
Nov 26, 2012 11.39 11.61 11.38 11.45 694,575 +0.05(+0.44%)
Nov 23, 2012 11.39 11.46 11.35 11.40 350,525 +0.06(+0.50%)
Nov 21, 2012 11.25 11.37 11.21 11.34 770,535 +0.09(+0.78%)
Nov 20, 2012 11.14 11.26 11.05 11.25 1,538,495 +0.15(+1.31%)
Nov 19, 2012 11.08 11.17 11.02 11.11 940,898 +0.08(+0.69%)
Nov 16, 2012 10.77 11.04 10.75 11.03 1,027,346 +0.26(+2.46%)
Nov 15, 2012 10.87 10.95 10.70 10.77 716,698 -0.12(-1.10%)
Nov 14, 2012 11.07 11.07 10.88 10.89 950,435 -0.18(-1.60%)
Nov 13, 2012 11.00 11.08 10.95 11.07 870,694 +0.06(+0.52%)
Nov 12, 2012 10.98 11.04 10.93 11.01 1,225,022 +0.03(+0.29%)
Nov 09, 2012 10.89 11.08 10.70 10.98 1,268,592 +0.01(+0.06%)
Nov 08, 2012 11.01 11.30 10.97 10.97 1,161,880 -0.14(-1.25%)
Nov 07, 2012 11.26 11.35 10.86 11.11 2,099,651 -0.23(-2.06%)
Nov 06, 2012 11.34 11.41 11.30 11.34 635,451 +0.03(+0.22%)
Nov 05, 2012 11.39 11.40 11.26 11.32 771,363 -0.09(-0.77%)
Nov 02, 2012 11.54 11.58 11.41 11.41 707,052 -0.11(-0.99%)
Nov 01, 2012 11.44 11.60 11.41 11.52 778,650 +0.05(+0.44%)
Oct 31, 2012 11.36 11.54 11.34 11.47 954,212 +0.15(+1.34%)
Oct 26, 2012 11.40 11.32 11.32 11.32 586,660 -0.06(-0.55%)
Oct 25, 2012 11.27 11.44 11.24 11.38 1,350,602 +0.18(+1.58%)
Oct 24, 2012 11.18 11.27 11.10 11.20 1,146,311 +0.04(+0.34%)
Oct 23, 2012 11.26 11.27 11.10 11.17 674,160 -0.02(-0.17%)
Oct 19, 2012 11.27 11.35 11.17 11.19 1,648,850 -0.16(-1.39%)
Oct 18, 2012 11.21 11.41 11.13 11.34 1,243,519 +0.03(+0.28%)
Oct 17, 2012 11.13 11.32 11.04 11.31 1,867,496 +0.28(+2.52%)
Oct 16, 2012 11.20 11.20 11.03 11.03 1,010,881 -0.16(-1.46%)
Oct 15, 2012 11.00 11.20 10.88 11.20 755,261 +0.16(+1.43%)
Oct 12, 2012 11.07 11.08 10.96 11.04 309,094 -0.03(-0.23%)
Oct 11, 2012 11.01 11.12 10.98 11.07 379,584 +0.09(+0.81%)
Oct 10, 2012 11.05 11.16 10.96 10.98 1,674,776 -0.08(-0.74%)
Oct 09, 2012 11.02 11.07 10.96 11.06 1,353,928 +0.03(+0.29%)
Oct 08, 2012 10.93 11.03 10.91 11.03 457,823 +0.07(+0.63%)
Oct 05, 2012 10.76 10.96 10.71 10.96 684,454 +0.23(+2.12%)
Oct 04, 2012 10.66 10.75 10.57 10.73 801,925 +0.12(+1.12%)
Oct 03, 2012 10.75 10.75 10.61 10.61 674,983 -0.11(-1.05%)
Oct 02, 2012 10.74 10.77 10.68 10.72 1,640,382 -0.01(-0.12%)
Oct 01, 2012 10.75 10.76 10.63 10.74 481,536 +0.01(+0.06%)
Sep 28, 2012 10.68 10.77 10.65 10.73 375,908 +0.01(+0.12%)
Sep 27, 2012 10.72 10.79 10.69 10.72 683,219 +0.05(+0.47%)
Sep 26, 2012 10.70 10.86 10.57 10.67 1,566,171 -0.06(-0.52%)
Sep 25, 2012 10.79 10.84 10.71 10.72 1,000,822 -0.04(-0.35%)
Sep 24, 2012 10.74 10.81 10.67 10.76 510,853 +0.01(+0.06%)
Sep 21, 2012 10.86 10.86 10.71 10.76 1,017,403 -0.07(-0.64%)
Sep 20, 2012 10.74 10.84 10.63 10.82 2,666,929 +0.09(+0.87%)
Sep 19, 2012 10.96 10.98 10.73 10.73 1,337,647 -0.24(-2.17%)
Sep 18, 2012 10.95 11.02 10.94 10.97 529,444 -0.02(-0.23%)
Sep 17, 2012 10.97 11.09 10.96 10.99 579,174 +0.02(+0.17%)
Sep 14, 2012 10.97 11.01 10.92 10.97 810,956 -0.04(-0.34%)
Sep 13, 2012 10.97 11.06 10.92 11.01 417,568 +0.04(+0.34%)
Sep 12, 2012 10.99 11.01 10.91 10.97 668,451 +0.01(+0.11%)
Sep 11, 2012 10.91 10.98 10.86 10.96 510,525 +0.07(+0.63%)
Sep 10, 2012 10.89 10.93 10.86 10.89 356,854 +0.00(+0.00%)
Sep 07, 2012 10.91 10.91 10.81 10.89 599,465 +0.01(+0.11%)
Sep 06, 2012 10.80 10.94 10.79 10.88 548,237 +0.12(+1.10%)
Sep 05, 2012 10.73 10.78 10.70 10.76 543,935 +0.03(+0.23%)
Sep 04, 2012 10.67 10.76 10.59 10.74 1,187,460 +0.04(+0.41%)
Aug 31, 2012 10.71 10.77 10.59 10.69 724,398 +0.07(+0.65%)
Aug 30, 2012 10.77 10.77 10.61 10.62 779,323 -0.17(-1.56%)
Aug 29, 2012 10.81 10.82 10.71 10.79 524,242 -0.01(-0.12%)
Aug 27, 2012 10.93 10.93 10.77 10.81 697,107 -0.11(-0.98%)
Aug 24, 2012 11.03 11.03 10.89 10.91 598,269 -0.14(-1.30%)
Aug 23, 2012 11.15 11.15 10.97 11.06 734,786 -0.12(-1.06%)
Aug 22, 2012 11.01 11.23 10.99 11.17 1,425,222 +0.15(+1.36%)
Aug 21, 2012 11.01 11.11 10.97 11.02 562,066 +0.03(+0.28%)
Aug 20, 2012 10.99 11.01 10.88 10.99 555,614 -0.01(-0.06%)
Aug 17, 2012 10.99 11.04 10.86 11.00 759,348 +0.03(+0.23%)
Aug 16, 2012 10.91 11.00 10.88 10.97 837,196 +0.08(+0.75%)
Aug 15, 2012 10.85 10.90 10.82 10.89 580,738 +0.03(+0.23%)
Aug 14, 2012 10.82 10.91 10.82 10.87 490,662 +0.06(+0.52%)
Aug 13, 2012 10.80 10.84 10.73 10.81 695,898 +0.00(+0.00%)
Aug 10, 2012 10.84 10.85 10.76 10.81 1,412,302 -0.04(-0.40%)
Aug 09, 2012 10.86 10.94 10.81 10.86 752,798 -0.02(-0.17%)
Aug 08, 2012 10.78 10.89 10.71 10.87 613,456 +0.08(+0.69%)
Aug 07, 2012 10.94 10.98 10.77 10.80 575,620 -0.10(-0.92%)
Aug 06, 2012 10.87 10.94 10.85 10.90 724,999 +0.06(+0.52%)
Aug 03, 2012 10.86 10.94 10.81 10.84 884,866 +0.10(+0.93%)
Aug 02, 2012 10.62 10.75 10.57 10.74 801,838 +0.07(+0.70%)
Aug 01, 2012 10.76 10.79 10.63 10.67 900,242 -0.07(-0.70%)
Jul 31, 2012 10.77 10.83 10.70 10.74 856,240 -0.03(-0.29%)
Jul 30, 2012 10.69 10.77 10.64 10.77 787,329 +0.08(+0.76%)
Jul 27, 2012 10.41 10.76 10.41 10.69 1,630,760 +0.31(+3.01%)
Jul 26, 2012 10.40 10.48 10.24 10.38 646,060 +0.06(+0.61%)
Jul 25, 2012 10.21 10.39 10.21 10.32 1,010,680 +0.14(+1.35%)
Jul 24, 2012 10.44 10.44 10.17 10.18 1,512,414 -0.28(-2.69%)
Jul 23, 2012 10.42 10.49 10.31 10.46 1,659,385 -0.10(-0.95%)
Jul 20, 2012 10.68 10.77 10.53 10.56 1,273,061 -0.20(-1.86%)
Jul 19, 2012 10.69 10.92 10.63 10.76 2,353,982 +0.08(+0.70%)
Jul 18, 2012 10.69 10.72 10.61 10.69 1,584,096 -0.01(-0.06%)
Jul 17, 2012 10.74 10.79 10.57 10.69 947,460 +0.00(+0.00%)
Jul 16, 2012 10.61 10.70 10.55 10.69 1,371,152 +0.06(+0.53%)
Jul 13, 2012 10.69 10.74 10.59 10.64 1,017,929 -0.06(-0.58%)
Jul 12, 2012 10.76 10.76 10.66 10.70 1,565,519 -0.06(-0.58%)
Jul 11, 2012 10.77 10.77 10.68 10.76 526,364 -0.02(-0.17%)
Jul 10, 2012 10.79 10.89 10.72 10.78 776,638 +0.05(+0.47%)
Jul 09, 2012 10.78 10.80 10.69 10.73 1,113,799 -0.07(-0.69%)
Jul 06, 2012 10.75 10.84 10.71 10.81 532,905 +0.01(+0.06%)
Jul 05, 2012 10.82 10.89 10.72 10.80 795,578 -0.03(-0.29%)
Jul 03, 2012 10.72 10.92 10.72 10.83 925,951 +0.13(+1.17%)
Jul 02, 2012 10.72 10.85 10.66 10.71 2,179,730 -0.02(-0.17%)
Jun 29, 2012 10.67 10.77 10.57 10.72 1,672,946 +0.18(+1.66%)
Jun 28, 2012 10.46 10.55 10.43 10.55 1,267,948 +0.01(+0.12%)
Jun 27, 2012 10.51 10.61 10.48 10.54 1,752,093 +0.03(+0.24%)
Jun 26, 2012 10.41 10.53 10.35 10.51 1,167,146 +0.10(+0.96%)
Jun 25, 2012 10.45 10.47 10.32 10.41 894,637 -0.12(-1.13%)
Jun 22, 2012 10.37 10.58 10.34 10.53 1,777,095 +0.22(+2.12%)
Jun 21, 2012 10.57 10.58 10.29 10.31 990,195 -0.26(-2.48%)
Jun 20, 2012 10.48 10.57 10.41 10.57 939,209 +0.11(+1.08%)
Jun 19, 2012 10.31 10.47 10.31 10.46 1,003,953 +0.14(+1.38%)
Jun 18, 2012 10.15 10.34 10.08 10.32 1,055,917 +0.17(+1.71%)
Jun 15, 2012 10.13 10.23 10.04 10.15 2,046,963 +0.20(+1.99%)
Jun 14, 2012 9.923 9.997 9.904 9.948 777,234 +0.01(+0.12%)
Jun 13, 2012 10.02 10.05 9.886 9.935 1,119,697 -0.09(-0.87%)
Jun 12, 2012 9.954 10.03 9.842 10.02 1,048,339 +0.12(+1.25%)
Jun 11, 2012 10.03 10.07 9.886 9.898 1,087,985 -0.09(-0.87%)
Jun 08, 2012 9.762 10.01 9.749 9.985 828,670 +0.21(+2.16%)
Jun 07, 2012 9.948 9.997 9.774 9.774 695,258 -0.12(-1.19%)
Jun 06, 2012 9.724 9.892 9.724 9.892 654,649 +0.20(+2.11%)
Jun 05, 2012 9.508 9.724 9.489 9.687 1,318,277 +0.13(+1.36%)
Jun 04, 2012 9.613 9.650 9.477 9.557 789,059 -0.01(-0.06%)
Jun 01, 2012 9.607 9.675 9.532 9.563 908,218 -0.13(-1.34%)
May 31, 2012 9.793 9.793 9.662 9.693 1,346,473 -0.09(-0.95%)
May 30, 2012 9.793 9.830 9.718 9.786 1,045,499 -0.07(-0.69%)
May 29, 2012 9.830 9.904 9.768 9.855 647,683 +0.07(+0.70%)
May 25, 2012 9.786 9.855 9.700 9.786 1,254,564 -0.02(-0.19%)
May 24, 2012 9.886 9.917 9.724 9.805 1,263,811 -0.07(-0.75%)
May 23, 2012 9.724 9.886 9.693 9.879 986,787 +0.09(+0.95%)
May 22, 2012 9.805 9.917 9.737 9.786 1,258,816 +0.00(+0.00%)
May 21, 2012 9.712 9.817 9.662 9.786 1,039,750 +0.10(+1.02%)
May 18, 2012 9.879 9.892 9.669 9.687 1,746,201 -0.19(-1.94%)
May 17, 2012 9.923 9.979 9.836 9.879 1,396,878 -0.06(-0.62%)
May 16, 2012 10.06 10.06 9.929 9.941 1,010,815 -0.09(-0.93%)
May 15, 2012 10.06 10.09 9.960 10.03 1,277,609 -0.02(-0.25%)
May 14, 2012 10.06 10.10 9.948 10.06 811,456 -0.04(-0.43%)
May 11, 2012 10.07 10.18 10.05 10.10 807,758 +0.01(+0.12%)
May 10, 2012 10.12 10.16 10.05 10.09 1,319,182 +0.01(+0.06%)
May 09, 2012 9.749 10.09 9.731 10.08 1,591,582 +0.29(+2.91%)
May 08, 2012 9.743 9.805 9.681 9.799 1,337,372 +0.02(+0.19%)
May 07, 2012 9.793 9.873 9.762 9.780 588,800 -0.01(-0.06%)
May 04, 2012 9.842 9.948 9.786 9.786 1,276,956 -0.09(-0.88%)
May 03, 2012 9.948 10.03 9.855 9.873 1,283,952 -0.08(-0.81%)
May 02, 2012 9.985 10.02 9.917 9.954 785,984 -0.10(-0.99%)
May 01, 2012 9.954 10.10 9.954 10.05 725,617 +0.11(+1.06%)
Apr 30, 2012 9.972 10.08 9.904 9.948 1,709,561 -0.12(-1.17%)
Apr 27, 2012 10.02 10.09 9.948 10.07 1,007,184 +0.04(+0.43%)
Apr 26, 2012 9.979 10.03 9.910 10.02 546,547 +0.04(+0.37%)
Apr 25, 2012 10.01 10.01 9.855 9.985 1,599,867 +0.09(+0.94%)
Apr 24, 2012 9.780 9.929 9.743 9.892 1,011,221 +0.10(+1.01%)
Apr 23, 2012 9.706 9.817 9.669 9.793 1,033,167 -0.01(-0.06%)
Apr 20, 2012 9.861 9.910 9.737 9.799 955,788 +0.01(+0.13%)
Apr 19, 2012 9.638 9.917 9.638 9.786 1,229,740 +0.08(+0.83%)
Apr 18, 2012 9.830 9.837 9.687 9.706 847,788 -0.15(-1.51%)
Apr 17, 2012 9.669 9.873 9.662 9.855 1,376,729 +0.22(+2.32%)
Apr 16, 2012 9.762 9.768 9.613 9.631 1,546,681 -0.11(-1.15%)
Apr 13, 2012 9.811 9.867 9.737 9.743 595,039 -0.10(-1.01%)
Apr 12, 2012 9.774 9.879 9.755 9.842 698,354 +0.06(+0.63%)
Apr 11, 2012 9.749 9.824 9.700 9.780 781,250 +0.15(+1.61%)
Apr 10, 2012 9.861 9.917 9.607 9.625 1,115,362 -0.25(-2.51%)
Apr 09, 2012 9.855 9.966 9.842 9.873 795,771 -0.07(-0.69%)
Apr 05, 2012 10.03 10.05 9.886 9.941 1,421,035 -0.07(-0.74%)
Apr 04, 2012 10.00 10.05 9.935 10.02 913,123 -0.06(-0.61%)
Apr 03, 2012 10.10 10.11 10.02 10.08 924,178 -0.04(-0.43%)
Apr 02, 2012 10.05 10.15 10.01 10.12 1,057,647 +0.06(+0.62%)
Mar 30, 2012 10.09 10.16 10.01 10.06 929,424 +0.00(+0.00%)
Mar 29, 2012 10.13 10.13 9.991 10.06 869,047 -0.14(-1.40%)
Mar 28, 2012 10.11 10.20 10.05 10.20 834,993 +0.09(+0.86%)
Mar 27, 2012 10.15 10.22 10.10 10.11 941,461 -0.01(-0.12%)
Mar 26, 2012 10.06 10.18 10.02 10.13 1,183,012 +0.14(+1.41%)
Mar 23, 2012 10.06 10.07 9.949 9.986 906,563 -0.10(-1.04%)
Mar 22, 2012 10.07 10.11 10.00 10.09 770,061 -0.07(-0.73%)
Mar 21, 2012 10.03 10.18 9.949 10.16 1,111,525 +0.15(+1.53%)
Mar 20, 2012 10.08 10.12 9.992 10.01 527,215 -0.09(-0.85%)
Mar 19, 2012 10.07 10.14 10.01 10.10 748,041 +0.02(+0.18%)
Mar 16, 2012 10.12 10.15 10.02 10.08 1,244,648 -0.04(-0.42%)
Mar 15, 2012 10.01 10.26 9.949 10.12 1,390,650 +0.12(+1.23%)
Mar 14, 2012 10.24 10.24 9.980 9.998 1,471,751 -0.24(-2.34%)
Mar 13, 2012 10.25 10.26 10.07 10.24 1,109,682 +0.14(+1.34%)
Mar 12, 2012 10.17 10.21 10.01 10.10 745,317 -0.04(-0.42%)
Mar 09, 2012 10.07 10.22 10.05 10.15 1,096,666 +0.09(+0.85%)
Mar 08, 2012 10.03 10.10 9.958 10.06 756,849 +0.10(+1.05%)
Mar 07, 2012 9.998 10.04 9.894 9.955 1,043,992 -0.01(-0.12%)
Mar 06, 2012 10.18 10.21 9.955 9.968 1,440,886 -0.17(-1.70%)
Mar 05, 2012 9.949 10.19 9.835 10.14 2,946,312 +0.31(+3.19%)
Mar 02, 2012 9.925 9.987 9.783 9.826 956,643 -0.11(-1.11%)
Mar 01, 2012 10.03 10.06 9.888 9.937 973,712 -0.09(-0.92%)
Feb 29, 2012 10.05 10.08 9.949 10.03 889,982 -0.02(-0.18%)
Feb 28, 2012 10.10 10.16 9.998 10.05 800,837 -0.07(-0.73%)
Feb 27, 2012 10.09 10.19 9.998 10.12 991,296 -0.02(-0.24%)
Feb 24, 2012 10.15 10.23 10.08 10.15 798,611 -0.04(-0.42%)
Feb 23, 2012 10.11 10.22 10.03 10.19 682,265 +0.10(+0.97%)
Feb 22, 2012 10.09 10.21 10.07 10.09 888,802 -0.06(-0.54%)
Feb 21, 2012 10.08 10.19 10.03 10.15 1,202,527 +0.08(+0.79%)
Feb 17, 2012 10.18 10.31 10.05 10.07 1,237,692 -0.08(-0.79%)
Feb 16, 2012 10.02 10.24 9.961 10.15 1,658,697 +0.08(+0.79%)
Feb 15, 2012 10.24 10.35 10.04 10.07 1,476,550 -0.18(-1.80%)
Feb 14, 2012 10.09 10.26 10.01 10.25 2,602,174 +0.15(+1.46%)
Feb 13, 2012 9.918 10.12 9.894 10.10 3,210,389 +0.23(+2.36%)
Feb 10, 2012 9.679 9.949 9.562 9.869 3,148,213 -0.08(-0.80%)
Feb 09, 2012 9.243 10.07 9.243 9.949 6,932,602 +0.99(+11.11%)
Feb 08, 2012 9.065 9.255 8.911 8.954 2,561,667 -0.22(-2.41%)
Feb 07, 2012 8.966 9.212 8.905 9.175 2,104,095 +0.20(+2.19%)
Feb 06, 2012 8.966 9.009 8.893 8.979 1,474,624 -0.04(-0.48%)
Feb 03, 2012 9.022 9.077 8.985 9.022 1,175,302 +0.13(+1.45%)
Feb 02, 2012 9.102 9.102 8.831 8.893 2,022,515 -0.16(-1.76%)
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.