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 30, 2014 18.96 19.09 18.95 19.09 949,410 +0.12(+0.63%)
May 29, 2014 18.94 19.04 18.86 18.97 1,429,813 +0.10(+0.53%)
May 28, 2014 18.71 18.93 18.66 18.87 1,354,560 +0.17(+0.91%)
May 27, 2014 18.71 18.79 18.58 18.70 1,581,700 +0.04(+0.21%)
May 23, 2014 18.74 18.66 18.66 18.66 1,919,800 -0.02(-0.11%)
May 22, 2014 18.73 18.92 18.62 18.68 2,352,811 -0.02(-0.11%)
May 21, 2014 18.77 18.80 18.52 18.70 2,258,348 +0.09(+0.48%)
May 20, 2014 18.66 18.85 18.47 18.61 2,083,841 -0.09(-0.48%)
May 19, 2014 18.69 18.73 18.51 18.70 1,922,434 -0.06(-0.32%)
May 16, 2014 18.80 18.85 18.65 18.76 1,946,052 -0.10(-0.53%)
May 15, 2014 18.88 18.95 18.74 18.86 1,780,386 -0.02(-0.11%)
May 14, 2014 18.97 19.12 18.82 18.88 1,512,780 -0.14(-0.74%)
May 13, 2014 19.00 19.13 18.98 19.02 1,968,845 +0.03(+0.16%)
May 12, 2014 19.05 19.15 18.97 18.99 1,818,545 +0.00(+0.00%)
May 09, 2014 19.03 19.16 18.77 18.99 2,513,373 +0.14(+0.74%)
May 08, 2014 18.78 19.15 18.75 18.85 2,707,636 +0.04(+0.21%)
May 07, 2014 18.71 18.98 18.58 18.81 5,594,713 +0.12(+0.64%)
May 06, 2014 18.62 18.74 18.52 18.69 2,094,364 +0.02(+0.11%)
May 05, 2014 18.81 18.81 18.40 18.67 2,524,185 +0.20(+1.08%)
May 02, 2014 18.47 18.59 18.35 18.47 1,690,878 +0.04(+0.22%)
May 01, 2014 18.46 18.58 18.21 18.43 1,841,621 -0.02(-0.11%)
Apr 30, 2014 18.46 18.59 18.35 18.45 1,728,661 -0.01(-0.05%)
Apr 29, 2014 18.51 18.64 18.37 18.46 1,883,110 -0.03(-0.16%)
Apr 28, 2014 18.52 18.61 18.40 18.49 1,922,435 -0.04(-0.22%)
Apr 25, 2014 18.43 18.60 18.24 18.53 2,755,068 +0.06(+0.32%)
Apr 24, 2014 18.41 18.61 18.36 18.47 2,728,134 +0.12(+0.65%)
Apr 23, 2014 18.54 18.65 18.19 18.35 4,280,167 +0.36(+2.00%)
Apr 22, 2014 17.84 18.01 17.75 17.99 2,367,797 +0.21(+1.18%)
Apr 21, 2014 17.64 17.80 17.50 17.78 1,799,285 +0.10(+0.57%)
Apr 17, 2014 17.89 17.68 17.68 17.68 2,248,300 -0.06(-0.34%)
Apr 16, 2014 17.60 17.77 17.43 17.74 1,904,994 +0.22(+1.26%)
Apr 15, 2014 17.69 17.70 17.36 17.52 2,078,390 -0.18(-1.02%)
Apr 14, 2014 17.57 17.71 17.48 17.70 2,035,173 +0.17(+0.97%)
Apr 11, 2014 17.63 17.75 17.50 17.53 2,615,233 -0.17(-0.96%)
Apr 10, 2014 17.80 17.85 17.56 17.70 1,678,472 -0.11(-0.62%)
Apr 09, 2014 17.97 18.00 17.72 17.81 1,435,730 -0.09(-0.50%)
Apr 08, 2014 17.81 17.94 17.75 17.90 1,594,964 +0.09(+0.51%)
Apr 07, 2014 17.90 17.98 17.71 17.81 2,825,128 -0.11(-0.61%)
Apr 04, 2014 17.94 18.11 17.80 17.92 2,336,679 +0.06(+0.34%)
Apr 03, 2014 18.05 18.05 17.72 17.86 3,092,065 -0.15(-0.83%)
Apr 02, 2014 18.08 18.08 17.76 18.01 1,996,344 -0.05(-0.28%)
Apr 01, 2014 18.04 18.11 17.70 18.06 2,324,187 +0.01(+0.06%)
Mar 31, 2014 18.19 18.25 17.66 18.05 3,491,274 +0.69(+3.97%)
Mar 28, 2014 17.43 17.51 17.22 17.36 1,471,667 -0.01(-0.06%)
Mar 27, 2014 17.36 17.47 17.16 17.37 1,881,891 +0.02(+0.12%)
Mar 26, 2014 17.89 17.95 17.26 17.35 2,696,243 +0.12(+0.70%)
Mar 25, 2014 16.50 17.27 16.44 17.23 3,090,177 +0.75(+4.55%)
Mar 24, 2014 16.88 16.94 16.42 16.48 2,322,552 -0.64(-3.74%)
Mar 21, 2014 16.84 17.18 16.70 17.12 2,193,980 +0.32(+1.90%)
Mar 20, 2014 17.17 17.30 16.76 16.80 3,329,207 -0.38(-2.21%)
Mar 19, 2014 16.97 17.27 16.88 17.18 2,741,037 +0.38(+2.26%)
Mar 18, 2014 17.32 17.36 16.77 16.80 2,693,497 -0.51(-2.95%)
Mar 17, 2014 17.43 17.51 17.01 17.31 2,519,469 -0.05(-0.29%)
Mar 14, 2014 17.17 17.49 17.17 17.36 1,070,832 +0.21(+1.22%)
Mar 13, 2014 17.20 17.21 17.00 17.15 950,950 -0.04(-0.23%)
Mar 12, 2014 17.52 17.66 17.14 17.19 1,634,402 -0.40(-2.27%)
Mar 11, 2014 17.73 17.79 17.37 17.59 829,208 -0.08(-0.45%)
Mar 10, 2014 17.59 17.72 17.50 17.67 917,643 -0.01(-0.06%)
Mar 07, 2014 17.92 17.96 17.64 17.68 1,208,291 -0.16(-0.90%)
Mar 06, 2014 17.55 17.85 17.49 17.84 923,713 +0.34(+1.94%)
Mar 05, 2014 17.91 17.97 17.43 17.50 3,990,854 -0.40(-2.23%)
Mar 04, 2014 17.82 18.05 17.73 17.90 952,486 +0.15(+0.85%)
Mar 03, 2014 17.86 17.98 17.58 17.75 1,285,917 -0.25(-1.39%)
Feb 28, 2014 17.32 18.02 17.32 18.00 1,933,770 +0.69(+3.99%)
Feb 27, 2014 17.10 17.42 17.10 17.31 1,163,225 +0.26(+1.52%)
Feb 26, 2014 17.42 17.53 17.03 17.05 1,911,485 -0.37(-2.12%)
Feb 25, 2014 17.77 17.79 17.41 17.42 766,689 -0.31(-1.75%)
Feb 24, 2014 17.64 17.97 17.56 17.73 1,171,222 +0.03(+0.17%)
Feb 21, 2014 17.61 17.73 17.56 17.70 768,607 +0.08(+0.45%)
Feb 20, 2014 17.59 17.86 17.58 17.62 1,439,339 +0.06(+0.34%)
Feb 19, 2014 17.76 17.82 17.36 17.56 2,943,478 -0.32(-1.79%)
Feb 18, 2014 18.08 18.18 17.80 17.88 2,027,488 -0.22(-1.22%)
Feb 14, 2014 17.83 18.10 18.10 18.10 2,337,200 +0.28(+1.57%)
Feb 13, 2014 17.50 17.88 17.34 17.82 3,958,207 +0.33(+1.89%)
Feb 12, 2014 18.25 18.30 17.47 17.49 5,939,675 -1.16(-6.22%)
Feb 11, 2014 18.60 18.78 18.48 18.65 2,064,070 +0.07(+0.38%)
Feb 10, 2014 18.52 18.67 18.40 18.58 2,048,770 +0.08(+0.43%)
Feb 07, 2014 18.39 18.70 18.30 18.50 1,826,914 +0.20(+1.09%)
Feb 06, 2014 17.83 18.44 17.74 18.30 2,100,058 +0.40(+2.23%)
Feb 05, 2014 17.77 17.96 17.66 17.90 917,823 +0.12(+0.67%)
Feb 04, 2014 17.73 17.86 17.65 17.78 1,828,100 +0.13(+0.74%)
Feb 03, 2014 17.96 18.09 17.57 17.65 1,202,960 -0.35(-1.94%)
Jan 31, 2014 17.68 18.02 17.60 18.00 833,232 +0.09(+0.50%)
Jan 30, 2014 17.67 17.97 17.62 17.91 697,997 +0.29(+1.65%)
Jan 29, 2014 17.48 17.69 17.39 17.62 742,227 +0.04(+0.23%)
Jan 28, 2014 17.57 17.68 17.48 17.58 727,497 +0.03(+0.17%)
Jan 27, 2014 17.55 17.66 17.41 17.55 1,275,898 +0.00(+0.00%)
Jan 24, 2014 17.84 17.89 17.55 17.55 918,123 -0.34(-1.90%)
Jan 23, 2014 18.04 18.04 17.79 17.89 831,326 -0.21(-1.16%)
Jan 22, 2014 18.08 18.12 17.97 18.10 657,524 +0.02(+0.11%)
Jan 21, 2014 18.13 18.16 18.02 18.08 752,951 +0.03(+0.17%)
Jan 17, 2014 18.13 18.05 18.05 18.05 1,203,700 -0.05(-0.28%)
Jan 16, 2014 18.06 18.13 18.00 18.10 1,110,772 +0.06(+0.33%)
Jan 15, 2014 17.64 18.05 17.64 18.04 1,155,378 +0.40(+2.27%)
Jan 14, 2014 17.44 17.66 17.41 17.64 911,601 +0.23(+1.32%)
Jan 13, 2014 17.67 17.71 17.38 17.41 1,497,470 -0.26(-1.47%)
Jan 10, 2014 17.69 17.73 17.51 17.67 1,558,276 +0.00(+0.00%)
Jan 09, 2014 17.86 17.86 17.57 17.67 1,389,477 -0.17(-0.95%)
Jan 08, 2014 17.87 17.98 17.69 17.84 1,695,214 -0.05(-0.28%)
Jan 07, 2014 17.85 17.92 17.71 17.89 1,532,555 +0.06(+0.34%)
Jan 06, 2014 17.89 18.00 17.77 17.83 2,466,431 +0.00(+0.00%)
Jan 03, 2014 17.95 18.02 17.72 17.83 1,091,982 -0.07(-0.39%)
Jan 02, 2014 17.73 18.04 17.67 17.90 1,417,271 +0.15(+0.85%)
Dec 31, 2013 17.82 17.75 17.75 17.75 706,100 -0.06(-0.34%)
Dec 30, 2013 17.71 17.85 17.63 17.81 4,325,723 +0.04(+0.23%)
Dec 27, 2013 17.46 17.85 17.46 17.77 833,989 +0.31(+1.78%)
Dec 26, 2013 17.82 17.90 17.45 17.46 1,135,859 -0.29(-1.63%)
Dec 24, 2013 17.56 17.75 17.49 17.75 619,218 +0.19(+1.08%)
Dec 23, 2013 17.50 17.57 17.34 17.56 915,986 -0.12(-0.68%)
Dec 20, 2013 17.52 17.71 17.45 17.68 5,521,365 +0.15(+0.86%)
Dec 19, 2013 17.27 17.54 17.24 17.53 1,382,211 +0.18(+1.04%)
Dec 18, 2013 17.24 17.45 17.14 17.35 1,042,521 +0.07(+0.41%)
Dec 17, 2013 17.41 17.49 17.26 17.28 1,038,168 -0.17(-0.97%)
Dec 16, 2013 17.34 17.53 17.30 17.45 1,301,999 +0.11(+0.63%)
Dec 13, 2013 17.22 17.44 17.15 17.34 1,067,130 +0.18(+1.05%)
Dec 12, 2013 17.22 17.24 17.07 17.16 1,448,760 -0.04(-0.23%)
Dec 11, 2013 17.28 17.34 17.11 17.20 968,187 -0.06(-0.35%)
Dec 10, 2013 17.45 17.56 17.25 17.26 745,414 -0.18(-1.03%)
Dec 09, 2013 17.25 17.45 17.16 17.44 1,596,450 +0.19(+1.10%)
Dec 06, 2013 17.42 17.45 17.24 17.25 999,820 -0.06(-0.35%)
Dec 05, 2013 17.11 17.38 17.04 17.31 1,525,524 +0.15(+0.87%)
Dec 04, 2013 17.28 17.32 17.00 17.16 3,170,294 -0.19(-1.10%)
Dec 03, 2013 17.58 17.58 17.26 17.35 2,590,502 -0.21(-1.20%)
Dec 02, 2013 17.84 17.88 17.50 17.56 1,502,815 -0.34(-1.90%)
Nov 29, 2013 17.55 18.09 17.46 17.90 1,305,595 +0.41(+2.34%)
Nov 27, 2013 17.45 17.50 17.31 17.49 1,342,145 +0.04(+0.23%)
Nov 26, 2013 17.79 17.79 17.43 17.45 1,658,720 -0.30(-1.69%)
Nov 25, 2013 17.64 17.86 17.59 17.75 1,290,801 +0.11(+0.62%)
Nov 22, 2013 17.70 17.70 17.52 17.64 1,369,363 -0.07(-0.40%)
Nov 21, 2013 17.79 17.83 17.60 17.71 1,898,349 -0.06(-0.34%)
Nov 20, 2013 17.98 18.12 17.69 17.77 1,253,912 -0.18(-1.00%)
Nov 19, 2013 18.20 18.20 17.92 17.95 3,861,407 -0.20(-1.10%)
Nov 18, 2013 18.04 18.26 18.04 18.15 2,216,870 +0.07(+0.39%)
Nov 15, 2013 18.00 18.16 18.00 18.08 1,344,588 +0.05(+0.28%)
Nov 14, 2013 18.13 18.27 17.93 18.03 2,515,350 +0.21(+1.18%)
Nov 12, 2013 17.49 17.84 17.47 17.82 4,394,304 +0.31(+1.77%)
Nov 11, 2013 17.38 17.54 17.25 17.51 2,209,911 +0.20(+1.16%)
Nov 08, 2013 17.31 17.41 17.19 17.31 4,556,113 +0.05(+0.29%)
Nov 07, 2013 17.50 17.71 17.25 17.26 2,915,494 -0.20(-1.15%)
Nov 06, 2013 17.60 17.76 17.41 17.46 3,692,346 -0.09(-0.51%)
Nov 05, 2013 18.01 18.05 17.45 17.55 7,495,186 -0.47(-2.61%)
Nov 04, 2013 18.48 18.50 17.95 18.02 9,085,989 +0.60(+3.44%)
Nov 01, 2013 17.22 17.46 17.16 17.42 2,758,084 +0.25(+1.46%)
Oct 31, 2013 17.32 17.42 17.14 17.17 3,288,132 -0.13(-0.75%)
Oct 30, 2013 17.27 17.41 17.05 17.30 4,802,235 +0.03(+0.17%)
Oct 29, 2013 17.22 17.44 17.18 17.27 3,198,416 +0.01(+0.06%)
Oct 28, 2013 17.30 17.49 16.96 17.26 5,671,800 -0.01(-0.06%)
Oct 25, 2013 17.74 18.02 17.15 17.27 8,975,122 -0.45(-2.54%)
Oct 24, 2013 19.20 19.20 16.70 17.72 31,363,846 -2.51(-12.41%)
Oct 23, 2013 20.53 20.54 19.99 20.23 7,091,141 -0.29(-1.41%)
Oct 22, 2013 20.68 20.73 20.41 20.52 2,891,674 -0.19(-0.92%)
Oct 21, 2013 20.75 20.86 20.57 20.71 1,464,158 -0.09(-0.43%)
Oct 18, 2013 20.98 21.01 20.67 20.80 2,742,536 -0.22(-1.05%)
Oct 17, 2013 20.86 21.09 20.78 21.02 1,200,609 -0.09(-0.43%)
Oct 16, 2013 21.23 21.28 20.90 21.11 926,677 -0.08(-0.38%)
Oct 15, 2013 21.32 21.34 21.01 21.19 1,122,079 -0.19(-0.89%)
Oct 14, 2013 21.24 21.39 21.23 21.38 548,652 -0.12(-0.56%)
Oct 11, 2013 21.28 21.57 21.27 21.50 609,787 +0.22(+1.03%)
Oct 10, 2013 21.24 21.44 21.20 21.28 618,593 +0.11(+0.52%)
Oct 09, 2013 21.34 21.35 21.04 21.17 1,003,987 -0.15(-0.70%)
Oct 08, 2013 21.39 21.46 21.23 21.32 564,298 -0.12(-0.56%)
Oct 07, 2013 21.47 21.53 21.37 21.44 459,354 -0.09(-0.42%)
Oct 04, 2013 21.47 21.65 21.46 21.53 1,108,001 +0.04(+0.19%)
Oct 03, 2013 21.63 21.63 21.33 21.49 1,157,407 -0.14(-0.65%)
Oct 02, 2013 21.53 21.71 21.37 21.63 1,009,922 +0.10(+0.46%)
Oct 01, 2013 21.40 21.58 21.35 21.53 1,280,982 +0.20(+0.94%)
Sep 27, 2013 21.31 21.42 21.21 21.33 606,119 +0.00(+0.00%)
Sep 26, 2013 21.40 21.42 21.24 21.33 421,795 -0.16(-0.74%)
Sep 25, 2013 21.54 21.58 21.41 21.49 537,555 -0.06(-0.28%)
Sep 24, 2013 21.52 21.68 21.41 21.55 383,619 -0.02(-0.09%)
Sep 23, 2013 21.67 21.67 21.42 21.57 457,134 -0.09(-0.42%)
Sep 20, 2013 21.81 21.88 21.52 21.66 875,708 -0.13(-0.60%)
Sep 19, 2013 21.73 21.82 21.52 21.79 632,739 +0.11(+0.51%)
Sep 18, 2013 21.63 21.81 21.45 21.68 615,675 +0.08(+0.37%)
Sep 17, 2013 21.63 21.70 21.54 21.60 687,535 -0.08(-0.37%)
Sep 16, 2013 21.83 21.88 21.60 21.68 669,403 +0.02(+0.09%)
Sep 13, 2013 21.65 21.66 21.50 21.66 1,065,696 +0.05(+0.23%)
Sep 12, 2013 21.75 21.78 21.58 21.61 572,374 -0.14(-0.64%)
Sep 11, 2013 21.66 21.80 21.54 21.75 945,660 +0.06(+0.28%)
Sep 10, 2013 21.52 21.77 21.52 21.69 798,657 +0.26(+1.21%)
Sep 09, 2013 21.21 21.56 21.21 21.43 715,996 +0.19(+0.89%)
Sep 06, 2013 21.26 21.33 21.12 21.24 432,883 +0.01(+0.05%)
Sep 05, 2013 21.18 21.32 21.18 21.23 692,128 +0.05(+0.24%)
Sep 04, 2013 21.12 21.25 21.01 21.18 1,068,844 +0.03(+0.14%)
Sep 03, 2013 21.30 21.37 21.07 21.15 850,700 +0.02(+0.09%)
Aug 30, 2013 21.29 21.40 21.06 21.13 586,572 -0.12(-0.56%)
Aug 29, 2013 21.25 21.36 21.14 21.25 624,744 -0.01(-0.05%)
Aug 28, 2013 21.40 21.51 21.24 21.26 770,223 -0.09(-0.42%)
Aug 27, 2013 21.42 21.70 21.33 21.35 1,950,708 -0.16(-0.74%)
Aug 26, 2013 21.36 21.72 21.30 21.51 1,070,189 +0.17(+0.80%)
Aug 23, 2013 21.37 21.48 21.18 21.34 878,719 +0.24(+1.14%)
Aug 22, 2013 20.95 21.34 20.90 21.10 643,598 +0.15(+0.72%)
Aug 21, 2013 20.94 21.03 20.87 20.95 411,607 +0.03(+0.14%)
Aug 20, 2013 20.85 21.00 20.68 20.92 579,734 +0.10(+0.48%)
Aug 19, 2013 20.78 20.90 20.62 20.82 724,290 +0.06(+0.29%)
Aug 16, 2013 20.80 20.87 20.63 20.76 514,218 -0.13(-0.62%)
Aug 15, 2013 21.04 21.04 20.74 20.89 690,953 -0.18(-0.85%)
Aug 14, 2013 21.14 21.17 20.98 21.07 413,698 -0.07(-0.33%)
Aug 13, 2013 20.91 21.22 20.74 21.14 1,145,263 +0.27(+1.29%)
Aug 12, 2013 20.78 20.92 20.74 20.87 348,873 +0.04(+0.19%)
Aug 09, 2013 20.75 20.85 20.67 20.83 268,844 +0.13(+0.63%)
Aug 08, 2013 20.83 20.83 20.63 20.70 254,034 -0.07(-0.34%)
Aug 07, 2013 20.71 20.78 20.56 20.77 440,325 +0.01(+0.05%)
Aug 06, 2013 20.76 20.86 20.68 20.76 405,898 -0.08(-0.38%)
Aug 05, 2013 20.83 20.91 20.78 20.84 324,876 -0.03(-0.14%)
Aug 02, 2013 20.85 20.88 20.68 20.87 341,808 +0.01(+0.05%)
Aug 01, 2013 20.92 20.99 20.79 20.86 330,551 +0.05(+0.24%)
Jul 31, 2013 20.77 20.92 20.64 20.81 459,811 +0.05(+0.24%)
Jul 30, 2013 20.80 20.86 20.70 20.76 634,740 -0.02(-0.10%)
Jul 29, 2013 20.80 20.91 20.65 20.78 428,162 -0.06(-0.29%)
Jul 26, 2013 20.92 20.94 20.75 20.84 655,523 -0.12(-0.57%)
Jul 25, 2013 20.89 21.07 20.77 20.96 1,295,806 +0.00(+0.00%)
Jul 24, 2013 21.25 21.25 20.74 20.96 1,267,196 -0.30(-1.41%)
Jul 23, 2013 21.33 21.41 21.17 21.26 686,687 -0.03(-0.14%)
Jul 22, 2013 21.24 21.41 21.17 21.29 589,676 +0.13(+0.61%)
Jul 19, 2013 21.02 21.29 20.73 21.16 1,307,545 +0.29(+1.39%)
Jul 18, 2013 20.97 21.09 20.63 20.87 2,625,128 +0.58(+2.86%)
Jul 17, 2013 20.48 20.52 20.25 20.29 895,165 -0.15(-0.73%)
Jul 16, 2013 20.34 20.54 20.31 20.44 863,898 +0.01(+0.05%)
Jul 15, 2013 20.46 20.54 20.36 20.43 1,080,781 +0.00(+0.00%)
Jul 12, 2013 20.37 20.44 20.22 20.43 693,448 +0.05(+0.25%)
Jul 11, 2013 20.28 20.38 20.24 20.38 562,346 +0.18(+0.89%)
Jul 10, 2013 20.17 20.31 20.13 20.20 762,821 +0.03(+0.15%)
Jul 09, 2013 20.29 20.39 20.11 20.17 1,100,584 -0.05(-0.25%)
Jul 08, 2013 19.97 20.37 19.93 20.22 763,692 +0.24(+1.20%)
Jul 05, 2013 20.01 20.11 19.73 19.98 697,003 +0.01(+0.05%)
Jul 03, 2013 20.01 20.08 19.90 19.97 363,900 -0.08(-0.40%)
Jul 02, 2013 20.15 20.19 19.91 20.05 771,075 -0.11(-0.55%)
Jul 01, 2013 20.13 20.25 20.02 20.16 534,154 +0.14(+0.70%)
Jun 28, 2013 19.90 20.13 19.83 20.02 797,048 +0.09(+0.45%)
Jun 27, 2013 19.82 20.11 19.82 19.93 640,474 +0.22(+1.12%)
Jun 26, 2013 19.67 19.91 19.64 19.71 1,315,293 +0.10(+0.51%)
Jun 25, 2013 19.70 19.89 19.51 19.61 1,129,148 -0.10(-0.51%)
Jun 24, 2013 19.70 19.75 19.46 19.71 920,325 -0.09(-0.45%)
Jun 21, 2013 20.06 20.17 19.74 19.80 1,029,310 -0.18(-0.90%)
Jun 20, 2013 20.36 20.36 19.86 19.98 1,251,823 -0.42(-2.06%)
Jun 19, 2013 20.61 20.64 20.30 20.40 1,648,142 -0.19(-0.92%)
Jun 18, 2013 20.36 20.71 20.34 20.59 1,192,995 +0.28(+1.38%)
Jun 17, 2013 20.10 20.51 20.10 20.31 1,236,935 +0.24(+1.20%)
Jun 14, 2013 20.04 20.19 19.97 20.07 800,730 +0.06(+0.30%)
Jun 13, 2013 19.88 20.04 19.61 20.01 770,610 +0.09(+0.45%)
Jun 12, 2013 20.15 20.21 19.86 19.92 870,829 -0.17(-0.85%)
Jun 11, 2013 20.04 20.18 20.00 20.09 925,405 -0.01(-0.05%)
Jun 10, 2013 20.15 20.32 20.09 20.10 1,747,659 +0.10(+0.50%)
Jun 07, 2013 20.11 20.25 19.87 20.00 954,205 -0.13(-0.65%)
Jun 06, 2013 20.19 20.28 19.98 20.13 538,109 -0.05(-0.25%)
Jun 05, 2013 20.31 20.31 20.04 20.18 514,848 -0.13(-0.64%)
Jun 04, 2013 20.37 20.46 20.21 20.31 1,077,289 -0.10(-0.49%)
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.