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, 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%)
Feb 01, 2012 8.844 9.059 8.788 9.052 1,900,432 +0.28(+3.15%)
Jan 31, 2012 8.745 8.795 8.610 8.776 1,540,170 +0.07(+0.85%)
Jan 30, 2012 8.666 8.727 8.598 8.702 868,228 -0.06(-0.70%)
Jan 27, 2012 8.567 8.770 8.512 8.764 1,350,975 +0.20(+2.37%)
Jan 26, 2012 8.598 8.659 8.530 8.561 962,555 -0.02(-0.21%)
Jan 25, 2012 8.549 8.589 8.365 8.580 888,248 +0.04(+0.50%)
Jan 24, 2012 8.346 8.543 8.254 8.537 1,385,008 +0.18(+2.21%)
Jan 23, 2012 8.340 8.389 8.303 8.352 1,232,320 +0.02(+0.22%)
Jan 20, 2012 8.389 8.414 8.242 8.334 2,037,204 -0.10(-1.24%)
Jan 19, 2012 8.469 8.537 8.297 8.438 2,608,890 -0.21(-2.41%)
Jan 18, 2012 8.512 8.678 8.444 8.647 1,366,312 +0.12(+1.37%)
Jan 17, 2012 8.653 8.659 8.506 8.530 1,000,527 -0.08(-0.93%)
Jan 13, 2012 8.659 8.684 8.537 8.610 798,310 -0.12(-1.34%)
Jan 12, 2012 8.709 8.795 8.552 8.727 809,983 +0.01(+0.07%)
Jan 11, 2012 8.530 8.739 8.481 8.721 1,940,688 +0.16(+1.87%)
Jan 10, 2012 8.555 8.641 8.506 8.561 1,971,489 +0.09(+1.09%)
Jan 09, 2012 8.395 8.475 8.383 8.469 1,090,722 +0.11(+1.32%)
Jan 06, 2012 8.303 8.438 8.223 8.358 1,240,735 +0.04(+0.44%)
Jan 05, 2012 8.236 8.377 8.174 8.322 698,292 +0.04(+0.44%)
Jan 04, 2012 8.389 8.401 8.211 8.285 1,579,796 -0.12(-1.46%)
Dec 30, 2011 8.150 8.414 8.150 8.408 1,884,387 +0.26(+3.17%)
Dec 29, 2011 8.064 8.162 8.015 8.150 3,841,872 +0.09(+1.14%)
Dec 28, 2011 8.058 8.156 8.008 8.058 3,219,316 +0.01(+0.08%)
Dec 27, 2011 8.150 8.242 8.033 8.051 3,027,915 -0.15(-1.80%)
Dec 23, 2011 8.107 8.226 8.076 8.199 3,015,518 +0.20(+2.53%)
Dec 21, 2011 7.996 8.082 7.904 7.996 3,734,239 -0.02(-0.23%)
Dec 20, 2011 8.156 8.193 7.996 8.015 3,595,720 -0.02(-0.31%)
Dec 19, 2011 8.174 8.187 8.015 8.039 1,451,782 -0.09(-1.10%)
Dec 16, 2011 8.232 8.238 8.092 8.128 2,036,952 -0.02(-0.30%)
Dec 15, 2011 8.342 8.360 8.099 8.153 1,965,064 -0.07(-0.82%)
Dec 14, 2011 8.476 8.513 8.159 8.220 2,658,442 -0.30(-3.51%)
Dec 13, 2011 8.696 8.794 8.488 8.519 1,246,557 -0.12(-1.34%)
Dec 12, 2011 8.666 8.782 8.598 8.635 1,515,000 -0.13(-1.46%)
Dec 09, 2011 8.684 8.855 8.666 8.763 1,056,782 +0.11(+1.27%)
Dec 08, 2011 8.788 8.830 8.623 8.653 1,268,203 -0.23(-2.61%)
Dec 07, 2011 8.892 8.940 8.830 8.885 938,691 -0.05(-0.55%)
Dec 06, 2011 9.001 9.026 8.898 8.934 1,412,265 -0.07(-0.81%)
Dec 05, 2011 9.124 9.136 8.959 9.008 954,421 +0.01(+0.14%)
Dec 02, 2011 9.124 9.142 8.989 8.995 1,215,705 -0.03(-0.34%)
Dec 01, 2011 9.075 9.136 8.989 9.026 1,205,921 -0.09(-1.00%)
Nov 30, 2011 9.026 9.142 8.965 9.117 3,303,882 +0.35(+4.04%)
Nov 29, 2011 8.678 8.769 8.623 8.763 962,463 +0.10(+1.20%)
Nov 28, 2011 8.574 8.666 8.519 8.659 1,275,356 +0.35(+4.19%)
Nov 25, 2011 8.421 8.519 8.311 8.311 511,171 -0.15(-1.80%)
Nov 23, 2011 8.507 8.580 8.440 8.464 1,589,688 -0.12(-1.42%)
Nov 22, 2011 8.586 8.647 8.509 8.586 1,358,530 +0.00(+0.00%)
Nov 21, 2011 8.586 8.684 8.550 8.586 1,761,128 -0.16(-1.82%)
Nov 18, 2011 8.672 8.751 8.635 8.745 1,718,543 +0.13(+1.49%)
Nov 17, 2011 8.629 8.733 8.562 8.617 1,989,296 -0.04(-0.49%)
Nov 16, 2011 8.782 8.910 8.653 8.659 1,488,197 -0.19(-2.14%)
Nov 15, 2011 8.843 8.922 8.800 8.849 1,169,388 -0.02(-0.28%)
Nov 14, 2011 8.928 8.928 8.757 8.873 1,044,331 -0.08(-0.89%)
Nov 11, 2011 8.892 9.026 8.892 8.953 1,279,414 +0.13(+1.52%)
Nov 10, 2011 8.916 8.916 8.745 8.818 1,637,632 +0.05(+0.63%)
Nov 09, 2011 8.751 8.922 8.727 8.763 2,483,491 -0.20(-2.18%)
Nov 08, 2011 8.757 8.971 8.739 8.959 1,679,138 +0.26(+2.95%)
Nov 07, 2011 8.775 8.800 8.623 8.702 1,443,424 -0.08(-0.90%)
Nov 04, 2011 8.843 8.843 8.666 8.782 1,092,493 -0.12(-1.30%)
Nov 03, 2011 8.849 8.946 8.717 8.898 1,759,898 +0.15(+1.67%)
Nov 02, 2011 8.708 8.837 8.641 8.751 1,556,408 +0.18(+2.14%)
Nov 01, 2011 8.751 8.837 8.556 8.568 2,826,739 -0.38(-4.30%)
Oct 31, 2011 9.172 9.179 8.934 8.953 2,342,351 -0.35(-3.74%)
Oct 28, 2011 9.405 9.405 9.191 9.301 1,233,639 -0.16(-1.68%)
Oct 27, 2011 9.398 9.502 9.337 9.459 2,984,207 +0.27(+2.92%)
Oct 26, 2011 9.020 9.234 8.916 9.191 4,540,990 +0.31(+3.51%)
Oct 25, 2011 9.160 9.185 8.867 8.879 1,530,970 -0.29(-3.20%)
Oct 24, 2011 9.063 9.215 9.063 9.172 1,502,375 +0.18(+1.97%)
Oct 21, 2011 9.282 9.282 8.910 8.995 2,748,099 +0.15(+1.66%)
Oct 20, 2011 8.250 8.922 8.201 8.849 3,297,729 +0.01(+0.07%)
Oct 19, 2011 8.873 9.050 8.763 8.843 2,290,263 -0.13(-1.50%)
Oct 18, 2011 8.794 9.014 8.623 8.977 2,014,368 +0.20(+2.30%)
Oct 17, 2011 8.977 8.977 8.775 8.775 1,816,941 -0.21(-2.31%)
Oct 14, 2011 8.928 9.026 8.867 8.983 1,743,962 +0.16(+1.80%)
Oct 13, 2011 8.794 8.837 8.684 8.824 2,316,183 -0.04(-0.41%)
Oct 12, 2011 8.733 8.910 8.714 8.861 2,927,587 +0.18(+2.11%)
Oct 11, 2011 8.629 8.708 8.586 8.678 984,822 -0.04(-0.42%)
Oct 10, 2011 8.550 8.721 8.495 8.714 1,860,453 +0.27(+3.26%)
Oct 07, 2011 8.775 8.800 8.440 8.440 1,714,593 -0.26(-3.02%)
Oct 06, 2011 8.611 8.757 8.592 8.702 3,730,216 +0.26(+3.04%)
Oct 05, 2011 8.495 8.495 8.299 8.446 2,778,606 -0.01(-0.07%)
Oct 04, 2011 8.415 8.452 8.092 8.452 4,936,615 -0.05(-0.57%)
Oct 03, 2011 9.179 9.276 8.482 8.501 5,013,783 -0.78(-8.36%)
Sep 30, 2011 9.142 9.374 9.130 9.276 2,998,910 -0.01(-0.07%)
Sep 29, 2011 9.417 9.453 9.099 9.282 1,663,386 +0.05(+0.50%)
Sep 28, 2011 9.443 9.467 9.230 9.237 2,893,857 -0.24(-2.50%)
Sep 27, 2011 9.407 9.571 9.334 9.474 3,099,535 +0.16(+1.76%)
Sep 26, 2011 8.835 9.328 8.823 9.309 5,038,418 +0.53(+6.09%)
Sep 23, 2011 8.289 8.872 8.246 8.775 3,264,317 +0.52(+6.33%)
Sep 22, 2011 8.222 8.513 8.076 8.252 3,810,138 -0.20(-2.37%)
Sep 21, 2011 9.000 9.000 8.447 8.453 2,652,576 -0.53(-5.89%)
Sep 20, 2011 9.230 9.297 8.981 8.981 2,087,612 -0.22(-2.44%)
Sep 19, 2011 9.261 9.263 9.164 9.206 2,376,654 -0.18(-1.88%)
Sep 16, 2011 9.437 9.449 9.309 9.382 1,321,149 -0.05(-0.52%)
Sep 15, 2011 9.413 9.449 9.322 9.431 1,833,883 +0.12(+1.31%)
Sep 14, 2011 9.449 9.449 9.194 9.309 2,869,313 -0.04(-0.45%)
Sep 13, 2011 9.376 9.443 9.255 9.352 2,703,597 -0.02(-0.26%)
Sep 12, 2011 9.334 9.407 9.206 9.376 1,498,800 -0.04(-0.45%)
Sep 09, 2011 9.595 9.595 9.370 9.419 1,451,459 -0.24(-2.52%)
Sep 08, 2011 9.723 9.796 9.632 9.662 1,207,762 -0.15(-1.49%)
Sep 07, 2011 9.668 9.820 9.607 9.808 1,093,045 +0.27(+2.80%)
Sep 06, 2011 9.352 9.571 9.322 9.540 1,839,142 -0.05(-0.57%)
Sep 02, 2011 9.698 9.698 9.571 9.595 1,277,644 -0.22(-2.29%)
Sep 01, 2011 10.03 10.03 9.799 9.820 1,018,563 -0.16(-1.58%)
Aug 31, 2011 9.990 10.06 9.875 9.978 1,649,453 +0.04(+0.43%)
Aug 30, 2011 9.881 9.972 9.802 9.935 2,171,096 +0.01(+0.12%)
Aug 29, 2011 9.674 9.929 9.632 9.923 1,192,174 +0.38(+3.95%)
Aug 26, 2011 9.437 9.546 9.194 9.546 2,197,817 +0.05(+0.58%)
Aug 25, 2011 9.686 9.723 9.425 9.492 1,572,943 -0.16(-1.70%)
Aug 24, 2011 9.352 9.668 9.343 9.656 1,609,585 +0.25(+2.65%)
Aug 23, 2011 9.097 9.407 8.969 9.407 2,667,986 +0.35(+3.89%)
Aug 22, 2011 9.322 9.328 9.036 9.054 1,297,814 -0.09(-0.93%)
Aug 19, 2011 9.115 9.316 9.061 9.139 1,511,426 -0.09(-0.92%)
Aug 18, 2011 9.316 9.322 9.024 9.224 2,278,227 -0.27(-2.88%)
Aug 17, 2011 9.559 9.674 9.419 9.498 1,734,054 -0.01(-0.06%)
Aug 16, 2011 9.474 9.559 9.413 9.504 1,263,740 -0.09(-0.95%)
Aug 15, 2011 9.340 9.601 9.334 9.595 1,617,730 +0.35(+3.75%)
Aug 12, 2011 9.188 9.334 9.072 9.249 2,748,010 +0.15(+1.67%)
Aug 11, 2011 8.726 9.212 8.556 9.097 5,410,353 +0.46(+5.27%)
Aug 10, 2011 8.921 9.006 8.599 8.641 5,312,925 -0.43(-4.69%)
Aug 09, 2011 9.261 9.072 8.653 9.066 4,942,784 +0.36(+4.19%)
Aug 08, 2011 9.261 9.309 8.544 8.702 9,134,280 -0.74(-7.79%)
Aug 05, 2011 9.619 9.723 9.200 9.437 4,847,936 -0.12(-1.21%)
Aug 04, 2011 10.03 10.04 9.474 9.553 4,175,795 -0.56(-5.53%)
Aug 03, 2011 10.14 10.26 9.941 10.11 2,278,655 +0.01(+0.06%)
Aug 02, 2011 10.30 10.44 10.11 10.11 1,593,617 -0.24(-2.35%)
Aug 01, 2011 10.59 10.66 10.22 10.35 2,169,959 -0.15(-1.45%)
Jul 29, 2011 10.33 10.52 10.33 10.50 2,500,791 +0.13(+1.23%)
Jul 28, 2011 10.49 10.55 10.33 10.37 2,402,295 -0.16(-1.50%)
Jul 27, 2011 10.63 10.63 10.48 10.53 1,501,906 -0.13(-1.25%)
Jul 26, 2011 10.66 10.73 10.57 10.66 1,322,533 -0.01(-0.11%)
Jul 25, 2011 10.63 10.71 10.59 10.68 1,143,289 -0.01(-0.11%)
Jul 22, 2011 10.71 10.74 10.62 10.69 1,642,010 +0.00(+0.00%)
Jul 21, 2011 10.44 10.77 10.28 10.69 2,840,728 +0.41(+3.96%)
Jul 20, 2011 10.28 10.29 10.12 10.28 1,638,204 +0.09(+0.83%)
Jul 19, 2011 10.32 10.34 10.18 10.20 1,554,072 +0.00(+0.00%)
Jul 18, 2011 10.42 10.42 10.15 10.20 1,274,181 +0.01(+0.12%)
Jul 15, 2011 10.05 10.25 9.935 10.18 2,251,951 +0.17(+1.70%)
Jul 14, 2011 10.16 10.17 10.01 10.01 701,499 -0.13(-1.26%)
Jul 13, 2011 10.15 10.25 10.12 10.14 640,257 +0.01(+0.12%)
Jul 12, 2011 10.14 10.23 10.07 10.13 912,397 -0.04(-0.42%)
Jul 11, 2011 10.29 10.29 10.14 10.17 1,092,046 -0.21(-1.99%)
Jul 08, 2011 10.28 10.39 10.21 10.38 1,345,404 +0.02(+0.23%)
Jul 07, 2011 10.36 10.39 10.30 10.35 1,299,705 +0.10(+0.95%)
Jul 06, 2011 10.20 10.29 10.15 10.26 1,247,861 +0.06(+0.60%)
Jul 05, 2011 10.18 10.25 10.14 10.20 1,960,750 +0.03(+0.30%)
Jul 01, 2011 10.03 10.19 10.02 10.17 1,847,849 +0.15(+1.46%)
Jun 30, 2011 10.02 10.08 9.984 10.02 1,043,587 +0.05(+0.49%)
Jun 29, 2011 9.935 10.01 9.869 9.972 1,073,921 +0.10(+1.05%)
Jun 28, 2011 9.796 9.893 9.783 9.869 956,941 +0.08(+0.81%)
Jun 27, 2011 9.796 9.832 9.729 9.790 933,280 +0.02(+0.19%)
Jun 24, 2011 9.923 9.941 9.729 9.771 1,507,692 -0.16(-1.59%)
Jun 23, 2011 9.905 9.929 9.729 9.929 1,705,785 -0.06(-0.61%)
Jun 22, 2011 10.03 10.09 9.972 9.990 839,176 -0.05(-0.48%)
Jun 21, 2011 9.941 10.06 9.899 10.04 1,250,232 +0.13(+1.29%)
Jun 20, 2011 9.905 9.929 9.875 9.911 1,112,145 +0.08(+0.83%)
Jun 17, 2011 9.908 9.974 9.814 9.829 2,324,460 -0.03(-0.31%)
Jun 16, 2011 9.781 9.944 9.762 9.859 1,193,498 +0.07(+0.74%)
Jun 15, 2011 9.883 9.962 9.787 9.787 2,175,167 -0.18(-1.76%)
Jun 14, 2011 9.902 9.968 9.853 9.962 1,773,068 +0.14(+1.42%)
Jun 13, 2011 9.805 9.896 9.799 9.823 1,307,689 +0.05(+0.50%)
Jun 10, 2011 9.762 9.811 9.690 9.775 1,490,642 -0.05(-0.49%)
Jun 09, 2011 9.756 9.853 9.750 9.823 1,544,681 +0.10(+1.06%)
Jun 08, 2011 9.732 9.799 9.660 9.720 1,970,593 -0.01(-0.12%)
Jun 07, 2011 9.847 9.847 9.726 9.732 2,383,784 -0.07(-0.68%)
Jun 06, 2011 10.05 10.05 9.793 9.799 2,019,747 -0.12(-1.22%)
Jun 03, 2011 9.998 10.05 9.890 9.920 2,811,731 -0.05(-0.49%)
May 24, 2011 9.926 10.05 9.896 9.968 2,021,539 +0.08(+0.86%)
May 23, 2011 9.944 9.950 9.865 9.883 2,076,172 -0.15(-1.51%)
May 20, 2011 10.13 10.16 9.962 10.03 2,772,032 -0.13(-1.31%)
May 19, 2011 10.25 10.28 10.10 10.17 1,323,054 -0.04(-0.36%)
May 18, 2011 10.20 10.27 10.13 10.20 2,175,876 +0.01(+0.12%)
May 17, 2011 10.25 10.30 10.17 10.19 2,578,155 +0.07(+0.72%)
May 16, 2011 10.11 10.16 10.06 10.12 1,305,842 -0.05(-0.48%)
May 13, 2011 10.24 10.31 10.13 10.17 1,296,169 -0.07(-0.65%)
May 12, 2011 10.05 10.26 10.04 10.23 1,374,800 +0.15(+1.44%)
May 11, 2011 10.16 10.20 10.08 10.09 1,187,239 -0.10(-0.95%)
May 10, 2011 10.15 10.20 10.14 10.19 1,486,236 +0.04(+0.36%)
May 09, 2011 10.08 10.17 10.04 10.15 1,209,748 +0.07(+0.72%)
May 06, 2011 10.13 10.24 10.04 10.08 1,280,453 +0.05(+0.54%)
May 05, 2011 10.05 10.06 9.968 10.02 2,083,129 -0.08(-0.84%)
May 04, 2011 10.22 10.24 10.03 10.11 2,001,332 -0.11(-1.12%)
May 03, 2011 10.34 10.39 10.21 10.22 1,585,541 -0.15(-1.46%)
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.