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, 2015 22.23 22.29 22.03 22.10 470,048 -0.14(-0.63%)
May 28, 2015 22.29 22.36 22.09 22.24 629,708 -0.14(-0.63%)
May 27, 2015 22.29 22.48 22.14 22.38 520,580 +0.15(+0.67%)
May 26, 2015 22.64 22.64 22.10 22.23 627,489 -0.50(-2.20%)
May 22, 2015 22.74 22.73 22.73 22.73 729,500 -0.02(-0.09%)
May 21, 2015 22.63 22.85 22.62 22.75 529,856 +0.09(+0.40%)
May 20, 2015 22.50 22.70 22.41 22.66 740,895 +0.16(+0.71%)
May 19, 2015 22.56 22.59 22.38 22.50 817,455 +0.01(+0.04%)
May 18, 2015 22.42 22.56 22.27 22.49 735,214 +0.11(+0.49%)
May 15, 2015 22.04 22.40 21.94 22.38 930,267 +0.39(+1.77%)
May 14, 2015 21.99 22.03 21.92 21.99 955,887 +0.16(+0.73%)
May 13, 2015 21.79 22.03 21.62 21.83 1,285,105 +0.10(+0.46%)
May 12, 2015 21.39 21.79 21.25 21.73 976,791 +0.13(+0.60%)
May 11, 2015 21.51 21.95 21.51 21.60 935,183 +0.27(+1.27%)
May 08, 2015 21.10 21.54 21.07 21.33 1,054,297 +0.36(+1.72%)
May 07, 2015 20.96 21.08 20.90 20.97 836,521 +0.03(+0.14%)
May 06, 2015 21.13 21.17 20.88 20.94 866,584 -0.13(-0.62%)
May 05, 2015 21.23 21.26 20.77 21.07 1,238,315 +0.32(+1.54%)
May 04, 2015 20.80 20.97 20.46 20.75 1,277,543 +0.63(+3.13%)
May 01, 2015 20.36 20.49 20.00 20.12 656,448 -0.17(-0.84%)
Apr 30, 2015 20.72 20.78 20.15 20.29 944,191 -0.46(-2.22%)
Apr 29, 2015 20.82 20.89 20.67 20.75 588,936 -0.11(-0.53%)
Apr 28, 2015 20.51 20.86 20.47 20.86 675,315 +0.31(+1.51%)
Apr 27, 2015 20.95 21.17 20.52 20.55 688,497 -0.42(-2.00%)
Apr 24, 2015 21.39 21.49 20.93 20.97 783,017 -0.40(-1.87%)
Apr 23, 2015 21.57 21.99 21.21 21.37 1,949,697 -0.17(-0.79%)
Apr 22, 2015 22.06 22.06 21.36 21.54 1,313,626 -0.43(-1.96%)
Apr 21, 2015 21.90 22.07 21.82 21.97 355,462 +0.12(+0.55%)
Apr 20, 2015 21.99 22.21 21.81 21.85 381,781 -0.10(-0.46%)
Apr 17, 2015 22.07 22.12 21.72 21.95 515,217 -0.23(-1.04%)
Apr 16, 2015 22.20 22.32 21.96 22.18 398,290 -0.15(-0.67%)
Apr 15, 2015 22.07 22.37 22.07 22.33 415,931 +0.29(+1.32%)
Apr 14, 2015 21.79 22.12 21.70 22.04 430,225 +0.25(+1.15%)
Apr 13, 2015 21.73 21.92 21.73 21.79 340,980 -0.06(-0.27%)
Apr 10, 2015 21.94 22.03 21.84 21.85 248,654 -0.05(-0.23%)
Apr 09, 2015 21.88 21.97 21.82 21.90 448,541 -0.03(-0.14%)
Apr 08, 2015 21.95 22.06 21.80 21.93 404,901 -0.02(-0.09%)
Apr 07, 2015 22.08 22.16 21.93 21.95 434,572 -0.10(-0.45%)
Apr 06, 2015 21.96 22.11 21.96 22.05 583,596 +0.03(+0.14%)
Apr 02, 2015 22.21 22.02 22.02 22.02 456,900 -0.23(-1.03%)
Apr 01, 2015 22.44 22.54 22.20 22.25 527,910 -0.18(-0.80%)
Mar 31, 2015 21.73 22.45 21.69 22.43 776,582 +0.61(+2.80%)
Mar 30, 2015 21.61 22.02 21.61 21.82 425,413 +0.31(+1.44%)
Mar 27, 2015 21.62 21.77 21.51 21.51 515,882 -0.38(-1.74%)
Mar 26, 2015 22.19 22.20 21.87 21.89 786,957 -0.39(-1.75%)
Mar 25, 2015 22.64 22.72 22.22 22.28 543,393 -0.38(-1.68%)
Mar 24, 2015 22.70 22.84 22.64 22.66 503,945 -0.10(-0.44%)
Mar 23, 2015 22.80 23.04 22.63 22.76 1,139,850 -0.07(-0.31%)
Mar 20, 2015 22.33 22.88 22.21 22.83 1,420,899 +0.52(+2.33%)
Mar 19, 2015 22.38 22.58 22.17 22.31 1,205,997 -0.14(-0.62%)
Mar 18, 2015 22.24 22.54 22.01 22.45 915,343 +0.16(+0.72%)
Mar 17, 2015 21.28 22.39 21.28 22.29 1,559,742 +1.05(+4.94%)
Mar 16, 2015 21.21 21.39 21.18 21.24 687,034 +0.03(+0.14%)
Mar 13, 2015 21.03 21.36 20.93 21.21 630,539 +0.17(+0.81%)
Mar 12, 2015 21.08 21.19 21.01 21.04 384,415 +0.02(+0.10%)
Mar 11, 2015 20.90 21.06 20.85 21.02 676,813 +0.12(+0.57%)
Mar 10, 2015 21.25 21.29 20.90 20.90 677,442 -0.47(-2.20%)
Mar 09, 2015 21.80 21.90 21.36 21.37 567,015 -0.43(-1.97%)
Mar 06, 2015 21.97 22.00 21.57 21.80 608,865 -0.19(-0.86%)
Mar 05, 2015 21.54 22.09 21.54 21.99 728,593 +0.45(+2.09%)
Mar 04, 2015 21.64 21.66 21.42 21.54 556,968 -0.13(-0.60%)
Mar 03, 2015 21.77 21.79 21.61 21.67 729,952 -0.11(-0.51%)
Mar 02, 2015 21.65 21.80 21.62 21.78 496,430 +0.11(+0.51%)
Feb 27, 2015 21.57 21.77 21.37 21.67 723,676 +0.11(+0.51%)
Feb 26, 2015 21.52 21.63 21.42 21.56 938,654 -0.06(-0.28%)
Feb 25, 2015 21.60 21.65 21.41 21.62 729,769 +0.04(+0.19%)
Feb 24, 2015 21.66 21.67 21.49 21.58 466,452 -0.05(-0.23%)
Feb 23, 2015 21.30 21.71 21.25 21.63 1,116,720 +0.32(+1.50%)
Feb 20, 2015 20.81 21.31 20.75 21.31 1,101,480 +0.45(+2.16%)
Feb 19, 2015 21.51 21.58 20.84 20.86 1,223,038 -0.65(-3.02%)
Feb 18, 2015 21.38 21.52 21.27 21.51 1,110,494 +0.11(+0.51%)
Feb 17, 2015 21.48 21.57 21.08 21.40 1,206,780 -0.05(-0.23%)
Feb 13, 2015 20.75 21.45 21.45 21.45 1,882,000 +0.64(+3.08%)
Feb 12, 2015 20.02 21.07 19.25 20.81 2,422,913 -0.21(-1.00%)
Feb 11, 2015 20.89 21.24 20.89 21.02 811,738 +0.11(+0.53%)
Feb 10, 2015 21.05 21.18 20.84 20.91 659,758 -0.06(-0.29%)
Feb 09, 2015 20.91 21.12 20.64 20.97 772,412 -0.05(-0.24%)
Feb 06, 2015 21.20 21.38 20.97 21.02 723,844 -0.11(-0.52%)
Feb 05, 2015 20.73 21.33 20.64 21.13 875,691 +0.39(+1.88%)
Feb 04, 2015 20.87 20.97 20.65 20.74 742,822 -0.22(-1.05%)
Feb 03, 2015 20.59 20.96 20.50 20.96 675,643 +0.37(+1.80%)
Feb 02, 2015 20.43 20.62 20.21 20.59 742,358 +0.15(+0.73%)
Jan 30, 2015 20.50 20.63 20.37 20.44 1,023,517 -0.25(-1.21%)
Jan 29, 2015 20.97 21.01 20.65 20.69 1,308,287 -0.27(-1.29%)
Jan 28, 2015 21.36 21.36 20.90 20.96 697,772 -0.30(-1.41%)
Jan 27, 2015 21.32 21.39 21.17 21.26 571,497 -0.26(-1.21%)
Jan 26, 2015 21.22 21.52 21.19 21.52 623,059 +0.26(+1.22%)
Jan 23, 2015 21.03 21.42 21.00 21.26 1,025,726 +0.18(+0.85%)
Jan 22, 2015 20.92 21.08 20.79 21.08 720,660 +0.26(+1.25%)
Jan 21, 2015 20.38 20.86 20.29 20.82 790,686 +0.45(+2.21%)
Jan 20, 2015 20.40 20.51 20.21 20.37 1,060,297 +0.02(+0.10%)
Jan 16, 2015 20.71 20.82 20.24 20.35 1,084,712 -0.35(-1.69%)
Jan 15, 2015 20.80 21.00 20.68 20.70 530,759 -0.13(-0.62%)
Jan 14, 2015 21.02 21.11 20.65 20.83 1,022,956 -0.38(-1.79%)
Jan 13, 2015 21.49 21.71 21.15 21.21 655,611 -0.21(-0.98%)
Jan 12, 2015 21.58 21.63 21.37 21.42 558,287 -0.12(-0.56%)
Jan 09, 2015 21.79 21.81 21.50 21.54 665,973 -0.20(-0.92%)
Jan 08, 2015 21.60 21.76 21.52 21.74 677,444 +0.23(+1.07%)
Jan 07, 2015 21.39 21.60 21.38 21.51 448,781 +0.20(+0.94%)
Jan 06, 2015 21.61 21.65 21.07 21.31 1,289,451 -0.39(-1.80%)
Jan 05, 2015 21.92 22.04 21.53 21.70 1,060,842 -0.30(-1.36%)
Jan 02, 2015 22.00 22.10 21.86 22.00 625,287 -0.01(-0.05%)
Dec 31, 2014 22.31 22.01 22.01 22.01 600,300 -0.33(-1.48%)
Dec 30, 2014 22.12 22.37 22.03 22.34 897,522 +0.19(+0.86%)
Dec 29, 2014 21.96 22.24 21.92 22.15 865,880 +0.23(+1.05%)
Dec 26, 2014 21.91 22.09 21.81 21.92 428,286 +0.07(+0.32%)
Dec 24, 2014 21.92 21.85 21.85 21.85 524,400 -0.08(-0.36%)
Dec 23, 2014 21.82 22.07 21.76 21.93 1,056,049 +0.21(+0.97%)
Dec 22, 2014 21.51 21.80 21.41 21.72 1,163,055 +0.03(+0.14%)
Dec 19, 2014 21.98 22.04 21.62 21.69 1,990,643 -0.21(-0.96%)
Dec 18, 2014 21.52 22.06 21.45 21.90 2,003,261 +0.54(+2.53%)
Dec 17, 2014 21.86 21.86 21.15 21.36 3,257,373 -0.53(-2.42%)
Dec 16, 2014 22.66 22.70 21.79 21.89 3,626,005 -0.77(-3.40%)
Dec 15, 2014 23.12 23.12 22.62 22.66 1,420,296 -0.15(-0.66%)
Dec 12, 2014 23.36 23.36 22.78 22.81 1,262,208 -0.61(-2.60%)
Dec 11, 2014 23.63 23.74 23.37 23.42 1,182,979 -0.13(-0.55%)
Dec 10, 2014 23.91 24.04 23.50 23.55 3,723,693 -0.40(-1.67%)
Dec 09, 2014 23.64 23.97 23.43 23.95 764,630 +0.17(+0.71%)
Dec 08, 2014 24.03 24.04 23.60 23.78 1,031,791 -0.24(-1.00%)
Dec 05, 2014 23.91 24.03 23.89 24.02 975,776 +0.09(+0.38%)
Dec 04, 2014 23.96 24.05 23.83 23.93 766,884 -0.02(-0.08%)
Dec 03, 2014 23.84 24.07 23.79 23.95 1,350,725 +0.07(+0.29%)
Dec 02, 2014 23.96 24.17 23.78 23.88 2,128,163 -0.48(-1.97%)
Dec 01, 2014 24.97 25.06 24.30 24.36 2,202,633 -0.71(-2.83%)
Nov 28, 2014 25.10 25.34 25.00 25.07 668,860 -0.03(-0.12%)
Nov 26, 2014 24.76 25.10 25.10 25.10 2,622,800 +0.32(+1.29%)
Nov 25, 2014 24.57 24.81 24.42 24.78 2,011,148 +0.26(+1.06%)
Nov 24, 2014 24.09 24.59 24.09 24.52 1,580,206 +0.39(+1.62%)
Nov 21, 2014 24.43 24.46 23.99 24.13 2,181,068 +0.04(+0.17%)
Nov 20, 2014 23.95 24.17 23.88 24.09 1,280,222 +0.09(+0.37%)
Nov 19, 2014 24.17 24.34 23.87 24.00 1,592,024 -0.19(-0.79%)
Nov 18, 2014 24.24 24.48 24.18 24.19 1,606,091 +0.00(+0.00%)
Nov 17, 2014 24.01 24.29 23.90 24.19 1,455,387 +0.15(+0.62%)
Nov 14, 2014 23.84 24.10 23.80 24.04 1,640,519 +0.15(+0.63%)
Nov 13, 2014 23.54 23.93 23.54 23.89 1,539,575 +0.36(+1.53%)
Nov 12, 2014 23.30 23.60 23.26 23.53 1,560,373 +0.18(+0.77%)
Nov 11, 2014 23.55 23.59 23.28 23.35 1,860,638 -0.18(-0.76%)
Nov 10, 2014 23.48 23.75 23.41 23.53 2,211,933 +0.02(+0.09%)
Nov 07, 2014 23.02 23.53 23.02 23.51 2,322,273 +0.48(+2.08%)
Nov 06, 2014 22.45 23.05 22.43 23.03 1,862,987 +0.57(+2.54%)
Nov 05, 2014 22.25 22.50 22.22 22.46 1,782,134 +0.28(+1.26%)
Nov 04, 2014 22.10 22.23 22.09 22.18 1,815,863 +0.10(+0.45%)
Nov 03, 2014 22.10 22.20 21.95 22.08 2,936,133 +0.01(+0.05%)
Oct 31, 2014 22.00 22.15 21.88 22.07 1,271,178 +0.20(+0.91%)
Oct 30, 2014 21.70 21.93 21.60 21.87 1,212,216 +0.17(+0.78%)
Oct 29, 2014 21.65 21.84 21.37 21.70 1,366,749 +0.11(+0.51%)
Oct 28, 2014 21.46 21.67 21.42 21.59 1,574,679 +0.20(+0.94%)
Oct 27, 2014 21.26 21.36 21.36 21.39 1,505,474 +0.03(+0.14%)
Oct 24, 2014 21.37 21.44 21.13 21.36 1,587,931 +0.07(+0.33%)
Oct 23, 2014 21.20 21.45 21.12 21.29 2,437,968 +0.10(+0.47%)
Oct 22, 2014 21.21 21.36 21.08 21.19 1,755,830 +0.02(+0.09%)
Oct 21, 2014 21.08 21.25 21.03 21.17 1,367,544 +0.14(+0.67%)
Oct 20, 2014 20.87 21.11 20.87 21.03 1,308,485 +0.11(+0.53%)
Oct 17, 2014 20.94 21.09 20.88 20.92 1,801,442 +0.04(+0.19%)
Oct 16, 2014 20.72 21.05 20.67 20.88 1,638,120 -0.09(-0.43%)
Oct 15, 2014 20.89 21.12 20.56 20.97 2,789,666 +0.00(+0.00%)
Oct 14, 2014 20.80 21.06 20.70 20.97 2,117,846 +0.14(+0.67%)
Oct 13, 2014 20.96 20.96 20.68 20.83 1,841,636 -0.07(-0.33%)
Oct 10, 2014 21.10 21.38 20.68 20.90 3,388,053 -0.24(-1.14%)
Oct 09, 2014 21.29 21.34 20.89 21.14 2,267,889 -0.15(-0.70%)
Oct 08, 2014 21.12 21.37 21.03 21.29 1,590,255 +0.13(+0.61%)
Oct 07, 2014 21.15 21.28 21.06 21.16 1,174,023 -0.04(-0.19%)
Oct 06, 2014 21.18 21.32 21.13 21.20 798,691 +0.03(+0.14%)
Oct 03, 2014 21.30 21.31 21.15 21.17 923,380 +0.02(+0.09%)
Oct 02, 2014 21.17 21.26 20.90 21.15 1,261,230 +0.03(+0.14%)
Oct 01, 2014 21.25 21.25 20.99 21.12 1,889,363 -0.10(-0.47%)
Sep 30, 2014 21.30 21.38 21.07 21.22 1,204,232 -0.03(-0.14%)
Sep 29, 2014 21.15 21.36 21.12 21.25 1,133,905 +0.05(+0.24%)
Sep 26, 2014 21.09 21.24 21.07 21.20 1,396,261 +0.09(+0.43%)
Sep 25, 2014 21.16 21.20 21.01 21.11 1,480,701 -0.37(-1.72%)
Sep 24, 2014 21.49 21.50 21.33 21.48 1,197,204 +0.00(+0.00%)
Sep 23, 2014 21.52 21.55 21.40 21.48 1,814,680 -0.08(-0.37%)
Sep 22, 2014 21.51 21.62 21.46 21.56 1,471,529 +0.09(+0.42%)
Sep 19, 2014 21.54 21.73 21.41 21.47 2,017,376 -0.08(-0.37%)
Sep 18, 2014 21.43 21.58 21.33 21.55 1,553,577 +0.19(+0.89%)
Sep 17, 2014 21.40 21.49 21.36 21.36 817,258 +0.02(+0.09%)
Sep 16, 2014 21.40 21.43 21.19 21.34 1,645,972 -0.06(-0.28%)
Sep 15, 2014 21.35 21.52 21.26 21.40 1,711,768 +0.09(+0.42%)
Sep 12, 2014 21.38 21.40 21.18 21.31 1,008,825 -0.05(-0.23%)
Sep 11, 2014 21.30 21.43 21.28 21.36 916,200 +0.08(+0.38%)
Sep 10, 2014 21.25 21.36 21.18 21.28 752,418 +0.02(+0.09%)
Sep 09, 2014 21.29 21.33 21.12 21.26 1,370,264 -0.04(-0.19%)
Sep 08, 2014 21.23 21.47 21.16 21.30 1,347,879 +0.06(+0.28%)
Sep 05, 2014 21.21 21.32 21.12 21.24 1,233,002 +0.04(+0.19%)
Sep 04, 2014 21.20 21.23 21.09 21.20 1,060,951 +0.03(+0.14%)
Sep 03, 2014 21.18 21.22 21.08 21.17 1,224,593 +0.11(+0.52%)
Sep 02, 2014 21.05 21.18 21.02 21.06 1,435,570 +0.07(+0.33%)
Aug 29, 2014 20.89 20.99 20.99 20.99 937,100 +0.11(+0.53%)
Aug 28, 2014 20.87 20.99 20.85 20.88 1,351,651 +0.02(+0.10%)
Aug 27, 2014 20.99 21.05 20.77 20.86 1,254,356 -0.08(-0.38%)
Aug 26, 2014 20.95 21.19 20.91 20.94 999,643 +0.03(+0.14%)
Aug 25, 2014 20.92 20.98 20.87 20.91 444,480 +0.02(+0.10%)
Aug 22, 2014 20.86 20.94 20.81 20.89 476,498 -0.01(-0.05%)
Aug 21, 2014 20.95 20.97 20.89 20.90 469,396 -0.02(-0.10%)
Aug 20, 2014 20.83 21.01 20.83 20.92 871,008 +0.09(+0.43%)
Aug 19, 2014 20.72 21.00 20.72 20.83 1,234,105 +0.09(+0.43%)
Aug 18, 2014 20.73 20.82 20.68 20.74 615,028 +0.05(+0.24%)
Aug 15, 2014 20.74 20.76 20.56 20.69 639,276 +0.00(+0.00%)
Aug 14, 2014 20.70 20.79 20.66 20.69 786,502 +0.04(+0.19%)
Aug 13, 2014 20.69 20.80 20.63 20.65 1,563,493 +0.02(+0.10%)
Aug 12, 2014 20.53 20.63 20.51 20.63 855,482 +0.09(+0.44%)
Aug 11, 2014 20.61 20.72 20.52 20.54 629,022 -0.01(-0.05%)
Aug 08, 2014 20.47 20.71 20.39 20.55 1,117,470 +0.05(+0.24%)
Aug 07, 2014 20.44 20.59 20.40 20.50 802,774 +0.10(+0.49%)
Aug 06, 2014 20.39 20.47 20.29 20.40 659,976 -0.06(-0.29%)
Aug 05, 2014 20.33 20.59 20.32 20.46 725,812 +0.07(+0.34%)
Aug 04, 2014 20.48 20.54 20.26 20.39 897,692 -0.03(-0.15%)
Aug 01, 2014 20.33 20.44 20.23 20.42 1,142,147 +0.00(+0.00%)
Jul 31, 2014 20.46 20.46 20.30 20.42 1,314,273 -0.09(-0.44%)
Jul 30, 2014 20.48 20.63 20.38 20.51 978,340 +0.04(+0.20%)
Jul 29, 2014 20.53 20.65 20.36 20.47 1,593,012 +0.01(+0.05%)
Jul 28, 2014 20.41 20.47 20.26 20.46 1,181,019 +0.02(+0.10%)
Jul 25, 2014 20.52 20.55 20.36 20.44 1,981,815 -0.17(-0.82%)
Jul 24, 2014 20.71 20.78 20.24 20.61 3,119,565 -0.02(-0.10%)
Jul 23, 2014 20.90 21.47 20.60 20.63 3,154,129 +0.18(+0.88%)
Jul 22, 2014 20.50 20.61 20.35 20.45 1,612,137 -0.08(-0.39%)
Jul 21, 2014 20.50 20.57 20.43 20.53 802,453 -0.01(-0.05%)
Jul 18, 2014 20.49 20.66 20.42 20.54 950,762 +0.03(+0.15%)
Jul 17, 2014 20.48 20.63 20.42 20.51 1,026,916 +0.01(+0.05%)
Jul 16, 2014 20.62 20.69 20.46 20.50 783,707 -0.11(-0.53%)
Jul 15, 2014 20.57 20.63 20.46 20.61 860,675 +0.03(+0.15%)
Jul 14, 2014 20.60 20.64 20.54 20.58 981,666 +0.04(+0.19%)
Jul 11, 2014 20.50 20.67 20.46 20.54 1,251,464 +0.04(+0.20%)
Jul 10, 2014 20.49 20.54 20.40 20.50 1,383,843 -0.06(-0.29%)
Jul 09, 2014 20.60 20.64 20.50 20.56 939,672 -0.02(-0.10%)
Jul 08, 2014 20.59 20.66 20.50 20.58 1,487,206 -0.07(-0.34%)
Jul 07, 2014 20.69 20.71 20.57 20.65 1,127,804 -0.03(-0.15%)
Jul 03, 2014 20.75 20.68 20.68 20.68 879,900 +0.02(+0.10%)
Jul 02, 2014 20.67 20.78 20.55 20.66 1,160,244 +0.01(+0.05%)
Jul 01, 2014 20.69 20.73 20.55 20.65 1,751,347 +0.04(+0.19%)
Jun 30, 2014 20.82 20.85 20.60 20.61 2,464,429 +0.10(+0.49%)
Jun 27, 2014 20.32 20.63 20.27 20.51 2,619,901 +0.20(+0.98%)
Jun 26, 2014 20.26 20.31 20.14 20.31 823,857 +0.05(+0.25%)
Jun 25, 2014 20.15 20.36 20.07 20.26 1,877,255 +0.18(+0.90%)
Jun 24, 2014 20.12 20.30 20.02 20.08 866,102 -0.05(-0.25%)
Jun 23, 2014 20.26 20.26 20.02 20.13 894,198 -0.20(-0.98%)
Jun 20, 2014 20.36 20.46 20.23 20.33 1,274,041 -0.01(-0.05%)
Jun 19, 2014 20.28 20.44 20.22 20.34 1,065,062 +0.08(+0.39%)
Jun 18, 2014 20.21 20.38 20.12 20.26 973,347 +0.06(+0.30%)
Jun 17, 2014 20.09 20.35 20.07 20.20 619,996 +0.03(+0.15%)
Jun 16, 2014 20.18 20.33 20.10 20.17 916,268 -0.02(-0.10%)
Jun 13, 2014 20.18 20.32 20.07 20.19 1,128,734 +0.01(+0.05%)
Jun 12, 2014 20.19 20.21 20.05 20.18 1,155,359 +0.03(+0.15%)
Jun 11, 2014 20.03 20.19 19.97 20.15 1,613,861 +0.10(+0.50%)
Jun 10, 2014 21.00 21.00 19.94 20.05 7,227,559 +0.80(+4.16%)
Jun 06, 2014 19.15 19.33 18.97 19.25 1,603,656 +0.13(+0.68%)
Jun 05, 2014 19.14 19.14 19.02 19.12 690,102 +0.00(+0.00%)
Jun 04, 2014 19.03 19.14 18.93 19.12 941,305 +0.04(+0.21%)
Jun 03, 2014 18.98 19.25 18.98 19.08 1,801,657 +0.09(+0.47%)
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.