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 (%)
May 29, 2009 15.32 15.48 15.00 15.11 2,573,186 -0.20(-1.31%)
May 28, 2009 14.80 15.33 14.63 15.31 2,520,458 +0.56(+3.80%)
May 27, 2009 14.93 15.06 14.70 14.75 1,877,825 -0.19(-1.27%)
May 26, 2009 14.25 15.15 14.21 14.94 2,015,799 +0.33(+2.26%)
May 22, 2009 14.83 15.00 14.45 14.61 1,890,116 -0.14(-0.95%)
May 21, 2009 15.00 15.00 14.42 14.75 4,278,129 -0.25(-1.67%)
May 20, 2009 15.29 15.41 14.89 15.00 4,296,152 -0.11(-0.73%)
May 19, 2009 14.85 15.22 14.72 15.11 14,067,604 -0.03(-0.20%)
May 18, 2009 15.05 15.49 14.11 15.14 4,297,476 -0.62(-3.93%)
May 15, 2009 15.88 16.04 15.68 15.76 1,209,745 -0.18(-1.13%)
May 14, 2009 15.60 15.99 15.44 15.94 1,091,954 +0.26(+1.66%)
May 13, 2009 16.03 16.16 15.45 15.68 1,459,853 -0.50(-3.09%)
May 12, 2009 16.23 16.29 16.02 16.18 1,158,804 -0.11(-0.68%)
May 11, 2009 16.34 16.63 16.07 16.29 1,253,879 -0.14(-0.85%)
May 08, 2009 16.20 16.95 16.16 16.43 1,820,351 +0.42(+2.62%)
May 07, 2009 16.34 16.72 15.90 16.01 1,619,478 -0.24(-1.48%)
May 06, 2009 15.93 16.34 15.91 16.25 2,154,432 +0.45(+2.85%)
May 05, 2009 14.75 15.85 14.66 15.80 2,786,212 +1.14(+7.78%)
May 04, 2009 14.59 14.76 14.49 14.66 3,183,497 +0.62(+4.42%)
May 01, 2009 14.05 14.23 13.78 14.04 1,226,973 -0.07(-0.50%)
Apr 30, 2009 13.45 14.28 13.44 14.11 2,838,382 +0.81(+6.09%)
Apr 29, 2009 13.36 13.64 13.21 13.30 1,762,601 +0.00(+0.00%)
Apr 28, 2009 13.52 13.69 13.21 13.30 2,103,386 -0.48(-3.48%)
Apr 27, 2009 13.50 13.97 13.39 13.78 1,781,992 +0.18(+1.32%)
Apr 24, 2009 14.30 14.31 13.58 13.60 2,785,321 -0.47(-3.34%)
Apr 23, 2009 14.07 15.62 13.91 14.07 2,977,012 +0.38(+2.78%)
Apr 22, 2009 14.52 14.64 13.60 13.69 3,478,820 -1.05(-7.12%)
Apr 21, 2009 15.04 15.27 14.48 14.74 1,776,228 -0.36(-2.38%)
Apr 20, 2009 15.67 15.67 14.68 15.10 1,822,241 -1.15(-7.08%)
Apr 17, 2009 16.34 16.42 16.07 16.25 976,530 -0.12(-0.73%)
Apr 16, 2009 15.86 16.48 15.62 16.37 1,702,029 +0.62(+3.94%)
Apr 15, 2009 14.94 16.00 14.88 15.75 1,865,862 +0.78(+5.21%)
Apr 14, 2009 14.67 15.20 14.50 14.97 946,703 +0.28(+1.91%)
Apr 13, 2009 14.71 14.83 14.42 14.69 626,509 -0.12(-0.81%)
Apr 09, 2009 15.00 15.16 14.60 14.81 887,234 +0.00(+0.00%)
Apr 08, 2009 14.70 14.88 14.37 14.81 588,216 +0.17(+1.16%)
Apr 07, 2009 14.66 14.84 14.35 14.64 886,146 -0.24(-1.61%)
Apr 06, 2009 14.38 14.91 14.36 14.88 1,060,787 +0.15(+1.02%)
Apr 03, 2009 14.57 14.93 14.20 14.73 1,247,375 +0.30(+2.08%)
Apr 02, 2009 13.26 14.72 13.26 14.43 2,053,888 +1.33(+10.15%)
Apr 01, 2009 12.90 13.13 12.61 13.10 1,313,316 +0.01(+0.08%)
Mar 31, 2009 13.35 13.55 13.04 13.09 1,237,719 -0.01(-0.08%)
Mar 30, 2009 13.75 13.75 12.72 13.10 1,794,020 -1.24(-8.65%)
Mar 26, 2009 13.73 14.37 13.59 14.34 2,877,340 +0.74(+5.44%)
Mar 25, 2009 13.89 14.13 13.18 13.60 1,533,431 -0.13(-0.95%)
Mar 24, 2009 14.00 14.23 13.70 13.73 1,312,231 -0.42(-2.97%)
Mar 23, 2009 13.95 14.18 13.93 14.15 1,963,645 +0.23(+1.65%)
Mar 20, 2009 14.39 14.57 13.90 13.92 975,314 -0.63(-4.33%)
Mar 19, 2009 14.34 14.68 14.06 14.55 1,198,199 +0.45(+3.19%)
Mar 18, 2009 14.01 14.26 13.53 14.10 1,819,894 -0.01(-0.07%)
Mar 17, 2009 13.76 14.13 13.40 14.11 1,575,949 +0.47(+3.45%)
Mar 16, 2009 13.95 14.03 13.60 13.64 962,321 -0.29(-2.08%)
Mar 13, 2009 13.61 13.96 13.45 13.93 0 +0.31(+2.28%)
Mar 12, 2009 13.04 13.64 12.65 13.62 1,301,027 +0.60(+4.61%)
Mar 11, 2009 13.32 13.37 12.47 13.02 1,783,510 -0.28(-2.11%)
Mar 10, 2009 12.98 13.40 12.92 13.30 1,494,206 +0.38(+2.94%)
Mar 09, 2009 13.20 13.70 12.83 12.92 1,308,305 -0.50(-3.73%)
Mar 06, 2009 13.61 13.79 13.09 13.42 0 -0.07(-0.50%)
Mar 05, 2009 13.72 13.98 13.33 13.49 1,987,800 -0.58(-4.14%)
Mar 04, 2009 14.54 15.06 13.89 14.07 3,209,335 -0.91(-6.07%)
Mar 02, 2009 14.97 15.55 14.72 14.98 1,940,669 -0.25(-1.64%)
Feb 27, 2009 15.58 15.67 14.29 15.23 0 -1.44(-8.64%)
Feb 26, 2009 17.47 17.64 16.49 16.67 1,940,350 -0.73(-4.20%)
Feb 25, 2009 17.47 17.73 17.11 17.40 1,550,523 -0.03(-0.17%)
Feb 24, 2009 17.91 18.23 17.20 17.43 2,278,031 -0.47(-2.63%)
Feb 23, 2009 17.92 18.10 17.52 17.90 3,036,302 +0.01(+0.06%)
Feb 20, 2009 18.25 18.26 17.29 17.89 1,650,456 -0.48(-2.61%)
Feb 19, 2009 18.47 19.00 18.29 18.37 761,047 -0.23(-1.24%)
Feb 18, 2009 18.42 19.21 18.40 18.60 1,536,884 +0.30(+1.64%)
Feb 17, 2009 18.42 18.57 18.12 18.30 1,215,737 -0.69(-3.63%)
Feb 13, 2009 19.15 19.48 18.90 18.99 470,855 -0.29(-1.50%)
Feb 12, 2009 18.64 19.28 18.45 19.28 870,166 +0.29(+1.53%)
Feb 11, 2009 19.00 19.38 18.74 18.99 784,634 -0.01(-0.05%)
Feb 10, 2009 19.50 19.78 18.85 19.00 1,520,644 -0.65(-3.31%)
Feb 09, 2009 19.01 19.71 18.86 19.65 1,203,868 +0.76(+4.02%)
Feb 06, 2009 18.63 19.10 18.59 18.89 1,004,262 +0.26(+1.40%)
Feb 05, 2009 18.19 18.83 17.95 18.63 1,013,441 +0.20(+1.09%)
Feb 04, 2009 18.42 18.81 18.38 18.43 1,141,420 -0.16(-0.86%)
Feb 03, 2009 18.61 18.82 18.32 18.59 1,192,522 +0.14(+0.76%)
Feb 02, 2009 17.74 18.71 17.64 18.45 2,453,542 +1.16(+6.71%)
Jan 30, 2009 17.67 17.96 17.10 17.29 0 -0.52(-2.92%)
Jan 29, 2009 17.59 18.04 17.51 17.81 1,227,918 -0.02(-0.11%)
Jan 28, 2009 18.22 18.34 17.53 17.83 1,739,276 +0.00(+0.00%)
Jan 27, 2009 18.12 18.25 17.52 17.83 1,360,848 -0.29(-1.60%)
Jan 26, 2009 18.49 18.84 17.95 18.12 1,340,863 -0.24(-1.31%)
Jan 23, 2009 18.29 18.55 17.87 18.36 1,258,467 -0.18(-0.97%)
Jan 22, 2009 18.88 18.90 18.29 18.54 1,623,247 -0.68(-3.54%)
Jan 21, 2009 19.49 19.83 18.75 19.22 1,598,325 -0.26(-1.33%)
Jan 20, 2009 20.92 21.04 19.31 19.48 1,435,349 -1.45(-6.93%)
Jan 16, 2009 20.76 21.06 20.19 20.93 966,521 +0.50(+2.45%)
Jan 15, 2009 19.40 20.75 19.30 20.43 1,063,877 +0.79(+4.02%)
Jan 14, 2009 19.69 19.95 19.00 19.64 1,744,056 -0.01(-0.05%)
Jan 13, 2009 20.11 20.11 19.31 19.65 1,261,150 -0.59(-2.92%)
Jan 12, 2009 20.46 20.88 19.91 20.24 700,706 -0.51(-2.46%)
Jan 09, 2009 21.08 21.63 20.30 20.75 723,761 -0.06(-0.29%)
Jan 08, 2009 21.08 21.25 20.43 20.81 1,633,605 -0.51(-2.39%)
Jan 07, 2009 22.34 22.50 21.22 21.32 1,169,409 -1.18(-5.24%)
Jan 06, 2009 22.85 22.92 22.25 22.50 1,058,680 -0.18(-0.79%)
Jan 05, 2009 21.79 22.89 21.49 22.68 981,058 +0.97(+4.47%)
Jan 02, 2009 21.76 22.80 21.46 21.71 0 -0.25(-1.14%)
Jan 01, 2009 22.77 23.19 21.47 21.96 0 +0.00(+0.00%)
Dec 31, 2008 22.77 23.19 21.47 21.96 1,533,977 -0.77(-3.39%)
Dec 30, 2008 22.48 22.86 22.09 22.73 783,817 +0.32(+1.43%)
Dec 29, 2008 22.64 22.67 21.95 22.41 598,140 -0.17(-0.75%)
Dec 26, 2008 22.02 22.70 22.00 22.58 393,960 +0.33(+1.48%)
Dec 24, 2008 22.32 22.51 22.18 22.25 304,276 +0.05(+0.23%)
Dec 23, 2008 22.53 22.97 21.84 22.20 849,469 -0.28(-1.25%)
Dec 22, 2008 23.00 23.31 22.02 22.48 944,553 -0.64(-2.77%)
Dec 19, 2008 22.05 23.12 21.92 23.12 1,477,691 +1.04(+4.71%)
Dec 18, 2008 22.39 22.55 21.57 22.08 1,057,935 -0.26(-1.16%)
Dec 17, 2008 22.06 22.83 21.84 22.34 1,082,927 +0.12(+0.54%)
Dec 16, 2008 21.04 22.47 20.53 22.22 1,270,220 +1.37(+6.57%)
Dec 15, 2008 21.15 21.36 20.41 20.85 702,439 -0.30(-1.42%)
Dec 12, 2008 20.61 21.48 20.56 21.15 895,867 -0.13(-0.61%)
Dec 11, 2008 21.43 22.20 21.00 21.28 1,056,679 -0.30(-1.39%)
Dec 10, 2008 21.41 21.94 20.93 21.58 1,078,815 +0.43(+2.03%)
Dec 09, 2008 20.79 21.90 20.05 21.15 1,347,276 +0.52(+2.52%)
Dec 08, 2008 20.48 20.95 19.81 20.63 1,233,884 +0.78(+3.93%)
Dec 05, 2008 18.97 19.91 18.13 19.85 1,278,792 +0.75(+3.93%)
Dec 04, 2008 19.74 20.22 18.75 19.10 804,651 -0.77(-3.88%)
Dec 03, 2008 19.38 19.90 18.55 19.87 1,039,626 +0.72(+3.76%)
Dec 02, 2008 18.36 19.26 18.32 19.15 1,231,761 +0.96(+5.28%)
Dec 01, 2008 19.51 19.51 18.16 18.19 1,014,755 -1.76(-8.82%)
Nov 28, 2008 19.45 19.96 19.35 19.95 294,030 +0.41(+2.10%)
Nov 26, 2008 17.89 19.64 17.81 19.54 1,535,683 +1.50(+8.31%)
Nov 25, 2008 19.20 19.50 17.32 18.04 2,342,768 -1.11(-5.80%)
Nov 24, 2008 18.76 19.30 18.59 19.15 2,417,563 +0.45(+2.41%)
Nov 21, 2008 19.20 19.29 18.10 18.70 3,584,042 -0.12(-0.64%)
Nov 20, 2008 19.07 19.81 18.52 18.82 1,606,043 -0.65(-3.34%)
Nov 19, 2008 20.24 20.57 19.38 19.47 797,151 -1.06(-5.16%)
Nov 18, 2008 20.58 21.23 19.81 20.53 1,126,337 -0.25(-1.20%)
Nov 17, 2008 21.23 21.36 20.46 20.78 1,006,269 -0.41(-1.93%)
Nov 14, 2008 21.49 21.75 20.71 21.19 1,219,034 -0.98(-4.42%)
Nov 13, 2008 19.90 22.17 19.88 22.17 1,346,090 +2.20(+11.02%)
Nov 12, 2008 20.50 20.80 19.76 19.97 968,509 -1.08(-5.13%)
Nov 11, 2008 21.59 21.80 20.56 21.05 1,197,835 -1.01(-4.58%)
Nov 10, 2008 22.31 22.76 21.62 22.06 986,498 +0.05(+0.23%)
Nov 07, 2008 20.56 22.01 20.56 22.01 1,221,295 +1.71(+8.42%)
Nov 06, 2008 20.60 20.98 19.64 20.30 941,712 -0.57(-2.73%)
Nov 05, 2008 22.40 22.80 20.78 20.87 1,102,307 -1.57(-7.00%)
Nov 04, 2008 22.07 23.27 21.69 22.44 1,194,569 +0.94(+4.37%)
Nov 03, 2008 21.71 21.99 21.20 21.50 743,646 -0.06(-0.28%)
Oct 31, 2008 21.70 22.03 20.94 21.56 990,617 -0.14(-0.65%)
Oct 30, 2008 21.52 22.07 21.05 21.70 1,014,116 +0.62(+2.94%)
Oct 29, 2008 21.42 22.25 21.06 21.08 1,223,453 -0.37(-1.72%)
Oct 28, 2008 22.26 22.48 19.86 21.45 1,892,552 -0.05(-0.23%)
Oct 27, 2008 21.13 22.23 20.68 21.50 1,583,565 -0.18(-0.83%)
Oct 24, 2008 19.50 22.00 17.89 21.68 2,757,654 +0.94(+4.53%)
Oct 23, 2008 19.50 21.69 19.46 20.74 2,913,724 +1.60(+8.36%)
Oct 22, 2008 20.21 21.12 18.47 19.14 1,183,238 -1.61(-7.76%)
Oct 21, 2008 21.86 22.00 20.65 20.75 1,020,063 -1.35(-6.11%)
Oct 20, 2008 20.66 22.33 20.57 22.10 1,107,268 +1.90(+9.41%)
Oct 17, 2008 18.86 21.61 18.52 20.20 1,548,880 +0.77(+3.96%)
Oct 16, 2008 19.12 19.68 17.63 19.43 2,780,606 +0.57(+3.02%)
Oct 15, 2008 19.78 19.78 18.53 18.86 1,230,222 -0.83(-4.22%)
Oct 14, 2008 20.57 22.16 19.16 19.69 2,612,971 +0.16(+0.82%)
Oct 13, 2008 17.85 19.97 17.62 19.53 1,451,646 +2.01(+11.47%)
Oct 10, 2008 17.26 18.88 15.46 17.52 2,257,481 -0.14(-0.79%)
Oct 09, 2008 18.06 18.75 17.33 17.66 2,546,752 -0.47(-2.59%)
Oct 08, 2008 17.00 18.86 16.12 18.13 2,488,370 +0.78(+4.50%)
Oct 07, 2008 18.09 19.09 17.16 17.35 1,675,651 -0.65(-3.61%)
Oct 06, 2008 19.97 19.97 16.68 18.00 2,785,374 -2.44(-11.94%)
Oct 03, 2008 21.84 22.49 20.05 20.44 1,366,263 -1.26(-5.81%)
Oct 02, 2008 23.25 23.30 21.66 21.70 1,092,850 -1.80(-7.66%)
Oct 01, 2008 23.78 23.78 23.15 23.50 549,409 -0.44(-1.84%)
Sep 30, 2008 23.02 24.12 22.81 23.94 1,043,051 +1.05(+4.59%)
Sep 29, 2008 24.16 24.16 22.41 22.89 1,037,014 -1.61(-6.57%)
Sep 26, 2008 24.49 24.61 23.89 24.50 0 -0.27(-1.09%)
Sep 25, 2008 24.86 25.29 24.59 24.77 522,499 +0.11(+0.45%)
Sep 24, 2008 24.52 25.10 24.35 24.66 631,386 +0.19(+0.78%)
Sep 23, 2008 25.05 25.05 24.37 24.47 655,236 -0.64(-2.55%)
Sep 22, 2008 25.15 27.78 24.69 25.11 865,279 -0.28(-1.10%)
Sep 19, 2008 25.53 26.37 24.53 25.39 0 +0.93(+3.80%)
Sep 18, 2008 25.31 25.42 20.40 24.46 4,456,562 -0.72(-2.86%)
Sep 17, 2008 27.53 27.53 24.93 25.18 1,652,417 -2.50(-9.03%)
Sep 16, 2008 25.97 27.94 25.45 27.68 1,437,104 +1.32(+5.01%)
Sep 15, 2008 26.33 26.98 25.92 26.36 626,969 -0.63(-2.33%)
Sep 12, 2008 26.83 27.31 26.68 26.99 648,329 -0.05(-0.18%)
Sep 11, 2008 26.23 27.26 25.88 27.04 626,505 +0.53(+2.00%)
Sep 10, 2008 25.43 26.73 25.28 26.51 1,158,864 +1.04(+4.08%)
Sep 09, 2008 26.46 26.63 25.37 25.47 1,182,890 -1.17(-4.39%)
Sep 08, 2008 26.95 27.23 26.25 26.64 827,471 +0.06(+0.23%)
Sep 05, 2008 26.28 26.80 25.77 26.58 0 +0.15(+0.57%)
Sep 04, 2008 26.79 26.89 26.15 26.43 708,043 -0.50(-1.86%)
Sep 03, 2008 27.34 27.41 26.60 26.93 773,180 -0.54(-1.97%)
Sep 02, 2008 27.81 27.90 27.25 27.47 413,484 -0.35(-1.26%)
Aug 29, 2008 27.91 28.00 27.44 27.82 276,019 -0.28(-1.00%)
Aug 28, 2008 28.04 28.10 27.54 28.10 344,590 +0.09(+0.32%)
Aug 27, 2008 27.90 28.18 27.76 28.01 401,179 +0.43(+1.56%)
Aug 26, 2008 27.21 27.70 26.96 27.58 440,159 +0.37(+1.36%)
Aug 25, 2008 27.80 27.83 27.01 27.21 452,157 -0.50(-1.80%)
Aug 22, 2008 27.46 27.88 27.46 27.71 576,856 +0.17(+0.62%)
Aug 21, 2008 27.45 27.75 27.40 27.54 728,547 +0.15(+0.55%)
Aug 20, 2008 27.18 27.44 26.90 27.39 519,446 +0.21(+0.77%)
Aug 19, 2008 26.90 27.45 26.74 27.18 789,755 +0.24(+0.89%)
Aug 18, 2008 27.24 27.36 26.55 26.94 469,402 -0.06(-0.22%)
Aug 15, 2008 26.72 27.02 26.15 27.00 0 +0.23(+0.86%)
Aug 14, 2008 26.46 26.87 26.08 26.77 826,505 +0.19(+0.71%)
Aug 13, 2008 25.85 26.59 25.73 26.58 677,646 +0.58(+2.23%)
Aug 12, 2008 25.95 26.10 25.80 26.00 747,467 -0.12(-0.46%)
Aug 11, 2008 26.48 26.53 26.00 26.12 541,864 -0.30(-1.14%)
Aug 08, 2008 26.41 26.56 25.75 26.42 650,112 -0.13(-0.49%)
Aug 07, 2008 27.03 27.14 26.35 26.55 780,008 -0.67(-2.46%)
Aug 06, 2008 26.72 27.34 26.40 27.22 1,003,545 +0.57(+2.14%)
Aug 05, 2008 27.37 27.37 26.49 26.65 953,916 -0.53(-1.95%)
Aug 04, 2008 27.77 28.07 27.03 27.18 865,293 -0.52(-1.88%)
Aug 01, 2008 28.29 28.53 27.52 27.70 873,185 -0.44(-1.56%)
Jul 31, 2008 28.20 28.35 27.86 28.14 2,366,414 -1.24(-4.22%)
Jul 30, 2008 29.00 29.86 28.68 29.38 1,237,220 +0.52(+1.80%)
Jul 29, 2008 28.86 29.04 28.60 28.86 615,950 +0.16(+0.56%)
Jul 28, 2008 28.10 28.92 27.82 28.70 796,823 +0.68(+2.43%)
Jul 25, 2008 27.99 28.30 27.68 28.02 452,594 -0.09(-0.32%)
Jul 24, 2008 28.42 28.65 27.76 28.11 570,304 -0.14(-0.50%)
Jul 23, 2008 28.95 29.15 28.08 28.25 857,774 -0.81(-2.79%)
Jul 22, 2008 29.08 29.29 28.80 29.06 1,185,863 +0.06(+0.21%)
Jul 21, 2008 28.64 29.28 28.64 29.00 1,219,017 +0.44(+1.54%)
Jul 18, 2008 28.54 28.92 28.15 28.56 633,643 -0.03(-0.10%)
Jul 17, 2008 29.25 29.35 28.50 28.59 1,026,138 -0.49(-1.69%)
Jul 16, 2008 28.40 29.11 28.18 29.08 637,726 +0.36(+1.25%)
Jul 15, 2008 28.86 29.00 27.77 28.72 1,252,212 -0.09(-0.31%)
Jul 14, 2008 28.42 28.83 27.92 28.81 858,702 +0.63(+2.24%)
Jul 11, 2008 27.85 28.47 27.84 28.18 993,173 +0.07(+0.25%)
Jul 10, 2008 27.32 28.12 27.16 28.11 1,056,892 +0.72(+2.63%)
Jul 09, 2008 26.17 27.45 26.17 27.39 1,094,610 +1.12(+4.26%)
Jul 08, 2008 25.77 26.33 25.62 26.27 1,039,735 +0.46(+1.78%)
Jul 07, 2008 26.41 26.58 25.39 25.81 737,322 -0.57(-2.16%)
Jul 04, 2008 26.30 26.50 25.56 26.38 503,680 +0.00(+0.00%)
Jul 03, 2008 26.30 26.50 25.56 26.38 503,680 +0.06(+0.23%)
Jul 02, 2008 26.95 27.18 26.19 26.32 412,286 -0.57(-2.12%)
Jul 01, 2008 26.36 26.96 26.30 26.89 611,348 +0.20(+0.75%)
Jun 30, 2008 26.25 27.00 26.25 26.69 605,575 +0.47(+1.79%)
Jun 27, 2008 26.41 26.55 26.05 26.22 855,300 -0.31(-1.17%)
Jun 26, 2008 26.14 26.75 26.14 26.53 636,703 +0.03(+0.11%)
Jun 25, 2008 26.78 26.82 26.49 26.50 583,004 -0.11(-0.41%)
Jun 24, 2008 26.44 26.84 26.44 26.61 527,590 -0.02(-0.08%)
Jun 23, 2008 26.60 26.96 26.50 26.63 335,189 +0.02(+0.08%)
Jun 20, 2008 27.49 27.49 26.03 26.61 1,335,706 -0.94(-3.41%)
Jun 19, 2008 27.71 27.71 27.31 27.55 640,831 +0.02(+0.07%)
Jun 18, 2008 27.32 27.55 26.91 27.53 613,477 +0.28(+1.03%)
Jun 17, 2008 27.21 27.43 26.99 27.25 619,235 +0.32(+1.19%)
Jun 16, 2008 27.75 27.75 26.92 26.93 664,391 -1.02(-3.65%)
Jun 13, 2008 27.29 28.48 27.20 27.95 798,677 +0.84(+3.10%)
Jun 12, 2008 27.26 27.49 26.96 27.11 451,147 -0.10(-0.37%)
Jun 11, 2008 27.02 27.54 26.78 27.21 871,529 +0.27(+1.00%)
Jun 10, 2008 26.60 26.99 26.34 26.94 451,786 +0.30(+1.13%)
Jun 09, 2008 27.05 27.08 26.38 26.64 656,744 -0.40(-1.48%)
Jun 06, 2008 27.39 27.46 26.95 27.04 544,775 -0.53(-1.92%)
Jun 05, 2008 27.15 27.57 26.96 27.57 539,742 +0.53(+1.96%)
Jun 04, 2008 27.06 27.26 26.97 27.04 757,064 -0.18(-0.66%)
Jun 03, 2008 27.90 28.19 27.08 27.22 716,956 -0.76(-2.72%)
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.