Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Casella Waste Sys (NQ: CWST )

100.59 +1.34 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
Dec 31, 2008 3.200 4.250 3.200 4.080 840,715 +0.89(+27.90%)
Dec 30, 2008 2.090 3.210 2.090 3.190 618,175 +1.11(+53.37%)
Dec 29, 2008 2.300 2.390 1.870 2.080 601,800 -0.23(-9.96%)
Dec 26, 2008 2.300 2.330 2.170 2.310 147,540 +0.00(+0.00%)
Dec 24, 2008 2.330 2.380 2.190 2.310 120,328 -0.02(-0.86%)
Dec 23, 2008 2.430 2.430 2.123 2.330 279,936 -0.01(-0.43%)
Dec 22, 2008 2.450 2.740 2.160 2.340 290,666 -0.06(-2.50%)
Dec 19, 2008 2.650 2.800 2.190 2.400 736,329 -0.31(-11.44%)
Dec 18, 2008 2.900 3.010 2.670 2.710 169,297 -0.16(-5.57%)
Dec 17, 2008 3.030 3.060 2.790 2.870 237,467 -0.15(-4.97%)
Dec 16, 2008 2.900 3.240 2.900 3.020 227,109 +0.05(+1.68%)
Dec 15, 2008 3.520 3.540 2.910 2.970 258,810 -0.52(-14.90%)
Dec 12, 2008 3.640 3.760 3.260 3.490 262,900 -0.21(-5.68%)
Dec 11, 2008 3.890 4.000 3.700 3.700 182,504 -0.30(-7.50%)
Dec 10, 2008 3.920 4.090 3.790 4.000 163,073 +0.11(+2.83%)
Dec 09, 2008 4.100 4.100 3.820 3.890 297,756 -0.26(-6.27%)
Dec 08, 2008 4.500 4.970 4.000 4.150 210,059 -0.22(-5.03%)
Dec 05, 2008 4.040 4.400 3.910 4.370 299,304 +0.18(+4.30%)
Dec 04, 2008 4.460 4.750 3.910 4.190 167,069 -0.38(-8.32%)
Dec 03, 2008 4.580 4.790 4.090 4.570 155,436 +0.11(+2.47%)
Dec 02, 2008 3.820 4.500 3.790 4.460 201,696 +0.72(+19.25%)
Dec 01, 2008 4.870 5.030 3.700 3.740 212,589 -1.27(-25.35%)
Nov 28, 2008 4.850 5.020 4.300 5.010 61,600 +0.08(+1.62%)
Nov 26, 2008 4.200 4.930 4.180 4.930 210,094 +0.62(+14.39%)
Nov 25, 2008 4.590 4.590 4.160 4.310 194,300 -0.22(-4.86%)
Nov 24, 2008 4.210 4.690 3.770 4.530 247,514 +0.38(+9.16%)
Nov 21, 2008 4.110 4.190 3.750 4.150 256,955 +0.10(+2.47%)
Nov 20, 2008 4.490 4.510 4.030 4.050 147,313 -0.49(-10.79%)
Nov 19, 2008 4.740 4.750 4.430 4.540 187,236 -0.20(-4.22%)
Nov 18, 2008 4.510 4.850 4.400 4.740 248,185 +0.23(+5.10%)
Nov 17, 2008 4.900 4.900 4.410 4.510 219,451 -0.42(-8.52%)
Nov 14, 2008 6.000 6.050 4.840 4.930 324,785 -1.19(-19.44%)
Nov 13, 2008 4.800 6.370 4.570 6.120 378,195 +1.34(+28.03%)
Nov 12, 2008 5.520 5.530 4.760 4.780 145,386 -0.82(-14.64%)
Nov 11, 2008 5.960 5.960 5.590 5.600 147,309 -0.43(-7.13%)
Nov 10, 2008 6.260 6.320 6.020 6.030 132,112 -0.07(-1.15%)
Nov 07, 2008 5.980 6.170 5.800 6.100 56,845 +0.18(+3.04%)
Nov 06, 2008 6.130 6.320 5.810 5.920 143,181 -0.24(-3.90%)
Nov 05, 2008 6.320 6.450 5.990 6.160 194,364 -0.17(-2.69%)
Nov 04, 2008 5.640 6.610 5.470 6.330 353,172 +0.86(+15.72%)
Nov 03, 2008 5.270 5.510 4.990 5.470 328,335 +0.43(+8.53%)
Oct 31, 2008 5.000 5.440 4.860 5.040 472,132 +0.04(+0.80%)
Oct 30, 2008 4.450 5.020 4.400 5.000 366,587 +0.73(+17.10%)
Oct 29, 2008 4.350 4.490 3.910 4.270 563,578 +0.02(+0.47%)
Oct 28, 2008 4.760 4.760 3.940 4.250 452,514 -0.34(-7.41%)
Oct 27, 2008 5.310 5.340 4.420 4.590 314,404 -0.83(-15.31%)
Oct 24, 2008 6.250 6.250 5.410 5.420 226,123 -1.27(-18.98%)
Oct 23, 2008 7.070 7.440 6.430 6.690 247,307 -0.34(-4.84%)
Oct 22, 2008 7.690 7.940 7.010 7.030 91,871 -0.95(-11.90%)
Oct 21, 2008 7.860 8.440 7.860 7.980 148,084 +0.02(+0.25%)
Oct 20, 2008 8.270 8.290 7.850 7.960 156,123 -0.27(-3.28%)
Oct 17, 2008 8.050 9.200 7.830 8.230 273,021 -0.07(-0.84%)
Oct 16, 2008 8.480 9.790 8.020 8.300 402,158 +0.21(+2.60%)
Oct 15, 2008 9.000 9.070 7.980 8.090 176,810 -1.07(-11.68%)
Oct 14, 2008 9.400 9.430 8.740 9.160 130,424 +0.01(+0.11%)
Oct 13, 2008 8.250 9.260 7.930 9.150 222,379 +1.29(+16.41%)
Oct 10, 2008 7.810 7.970 6.910 7.860 392,404 -0.09(-1.13%)
Oct 09, 2008 8.550 9.030 7.860 7.950 249,594 -0.75(-8.62%)
Oct 08, 2008 8.750 9.200 8.560 8.700 193,512 -0.12(-1.36%)
Oct 07, 2008 9.050 10.51 8.810 8.820 137,592 -0.89(-9.17%)
Oct 06, 2008 9.850 10.03 9.050 9.710 167,860 -0.34(-3.38%)
Oct 03, 2008 10.52 11.24 9.620 10.05 420,631 -0.45(-4.29%)
Oct 02, 2008 11.28 11.32 10.50 10.50 157,894 -0.95(-8.30%)
Oct 01, 2008 11.25 12.59 11.09 11.45 189,426 -0.29(-2.47%)
Sep 30, 2008 12.12 12.62 11.69 11.74 229,189 -0.35(-2.89%)
Sep 29, 2008 13.16 13.38 11.50 12.09 178,870 -1.26(-9.44%)
Sep 26, 2008 13.22 13.47 12.67 13.35 96,874 -0.10(-0.74%)
Sep 25, 2008 13.06 13.77 13.06 13.45 121,288 +0.49(+3.78%)
Sep 24, 2008 13.34 13.66 12.82 12.96 92,367 -0.33(-2.48%)
Sep 23, 2008 13.22 13.89 13.12 13.29 168,887 +0.17(+1.30%)
Sep 22, 2008 13.40 14.00 13.00 13.12 157,051 -0.28(-2.09%)
Sep 19, 2008 12.58 13.66 12.02 13.40 452,893 +1.77(+15.22%)
Sep 18, 2008 12.82 13.62 9.980 11.63 434,587 -0.83(-6.66%)
Sep 17, 2008 13.26 13.26 12.40 12.46 134,653 -0.96(-7.15%)
Sep 16, 2008 13.16 13.42 12.26 13.42 163,347 -0.03(-0.22%)
Sep 15, 2008 13.36 13.92 13.14 13.45 103,931 +0.17(+1.28%)
Sep 12, 2008 13.60 14.12 13.26 13.28 219,414 -0.44(-3.21%)
Sep 11, 2008 13.61 13.86 13.41 13.72 114,375 -0.03(-0.22%)
Sep 10, 2008 13.64 14.05 13.62 13.75 159,985 +0.40(+3.00%)
Sep 09, 2008 14.22 14.49 13.32 13.35 243,780 -0.87(-6.12%)
Sep 08, 2008 13.43 14.34 13.19 14.22 209,872 +1.13(+8.63%)
Sep 05, 2008 12.52 13.25 12.51 13.09 195,232 +0.51(+4.05%)
Sep 04, 2008 13.11 13.50 12.51 12.58 128,814 -0.53(-4.04%)
Sep 03, 2008 13.28 13.52 12.94 13.11 109,631 -0.17(-1.28%)
Sep 02, 2008 13.48 14.18 13.14 13.28 103,733 -0.03(-0.23%)
Aug 29, 2008 13.12 13.46 12.96 13.31 74,472 +0.16(+1.22%)
Aug 28, 2008 13.07 13.47 12.93 13.15 109,848 +0.08(+0.61%)
Aug 27, 2008 12.87 13.22 12.50 13.07 51,197 +0.23(+1.79%)
Aug 26, 2008 12.40 12.90 12.40 12.84 66,219 +0.42(+3.38%)
Aug 25, 2008 13.24 13.24 12.27 12.42 74,981 -0.85(-6.41%)
Aug 22, 2008 13.01 13.45 12.71 13.27 90,345 +0.34(+2.63%)
Aug 21, 2008 13.46 13.46 12.85 12.93 91,407 -0.03(-0.23%)
Aug 20, 2008 12.57 13.40 12.57 12.96 108,214 +0.42(+3.35%)
Aug 19, 2008 12.29 12.73 12.28 12.54 87,727 +0.13(+1.05%)
Aug 18, 2008 12.58 12.58 12.16 12.41 79,793 -0.18(-1.43%)
Aug 15, 2008 12.77 12.82 12.28 12.59 120,561 -0.05(-0.40%)
Aug 14, 2008 12.25 12.82 12.10 12.64 45,437 +0.28(+2.27%)
Aug 13, 2008 12.75 12.99 12.23 12.36 131,489 -0.43(-3.36%)
Aug 12, 2008 13.35 13.35 12.56 12.79 172,838 -0.63(-4.69%)
Aug 11, 2008 13.42 14.00 13.10 13.42 168,918 +0.00(+0.00%)
Aug 08, 2008 13.19 13.75 13.12 13.42 221,040 +0.27(+2.05%)
Aug 07, 2008 13.27 13.41 12.85 13.15 102,055 -0.22(-1.65%)
Aug 06, 2008 12.94 13.51 12.57 13.37 162,840 +0.37(+2.85%)
Aug 05, 2008 12.76 13.09 12.76 13.00 101,544 +0.40(+3.17%)
Aug 04, 2008 13.60 13.60 12.48 12.60 109,986 -1.00(-7.35%)
Aug 01, 2008 12.97 13.68 12.79 13.60 233,711 +0.68(+5.26%)
Jul 31, 2008 12.63 13.04 12.63 12.92 86,563 +0.19(+1.49%)
Jul 30, 2008 13.00 13.08 12.66 12.73 85,613 -0.18(-1.39%)
Jul 29, 2008 12.91 13.06 12.11 12.91 110,863 +0.77(+6.34%)
Jul 28, 2008 13.25 13.52 12.02 12.14 175,208 -1.11(-8.38%)
Jul 25, 2008 13.11 13.50 12.79 13.25 131,898 +0.21(+1.61%)
Jul 24, 2008 13.79 13.89 12.99 13.04 96,905 -0.66(-4.82%)
Jul 23, 2008 13.29 13.92 13.19 13.70 251,036 +0.36(+2.70%)
Jul 22, 2008 12.51 13.63 12.51 13.34 417,474 +0.74(+5.87%)
Jul 21, 2008 12.21 12.80 12.21 12.60 107,932 -0.18(-1.41%)
Jul 18, 2008 12.60 12.88 11.91 12.78 104,712 +0.17(+1.35%)
Jul 17, 2008 12.50 12.62 12.09 12.61 92,073 +0.21(+1.69%)
Jul 16, 2008 12.67 12.99 12.12 12.40 145,316 -0.24(-1.90%)
Jul 15, 2008 12.66 13.05 12.45 12.64 141,197 -0.16(-1.25%)
Jul 14, 2008 12.61 12.86 12.46 12.80 101,220 +0.37(+2.98%)
Jul 11, 2008 12.18 12.67 11.85 12.43 109,699 +0.17(+1.39%)
Jul 10, 2008 11.46 12.30 11.46 12.26 95,839 +0.75(+6.52%)
Jul 09, 2008 11.80 12.02 11.40 11.51 117,132 -0.26(-2.21%)
Jul 08, 2008 11.46 11.77 11.20 11.77 244,654 +0.35(+3.06%)
Jul 07, 2008 11.79 11.98 11.21 11.42 182,388 -0.28(-2.39%)
Jul 04, 2008 11.86 11.86 11.52 11.70 109,798 +0.00(+0.00%)
Jul 03, 2008 11.86 11.86 11.52 11.70 109,798 -0.11(-0.93%)
Jul 02, 2008 12.00 12.00 11.68 11.81 221,216 -0.22(-1.83%)
Jul 01, 2008 12.04 12.37 11.81 12.03 141,176 -0.16(-1.31%)
Jun 30, 2008 12.52 12.54 11.71 12.19 393,407 -0.46(-3.64%)
Jun 27, 2008 13.00 13.03 12.63 12.65 471,783 -0.40(-3.07%)
Jun 26, 2008 12.99 13.35 12.87 13.05 221,131 +0.05(+0.38%)
Jun 25, 2008 12.98 13.21 12.86 13.00 168,294 +0.03(+0.23%)
Jun 24, 2008 12.75 13.20 12.75 12.97 184,051 +0.17(+1.33%)
Jun 23, 2008 13.44 13.45 12.78 12.80 232,194 -0.63(-4.69%)
Jun 20, 2008 13.40 13.48 12.45 13.43 502,733 -0.08(-0.59%)
Jun 19, 2008 13.61 14.29 13.35 13.51 582,123 +1.42(+11.75%)
Jun 18, 2008 12.54 12.60 11.87 12.09 152,469 -0.42(-3.36%)
Jun 17, 2008 12.61 12.61 12.28 12.51 153,315 -0.11(-0.87%)
Jun 16, 2008 12.37 12.70 12.14 12.62 159,000 +0.28(+2.27%)
Jun 13, 2008 12.65 12.87 12.03 12.34 214,703 -0.20(-1.59%)
Jun 12, 2008 11.45 12.73 11.45 12.54 171,505 +1.27(+11.27%)
Jun 11, 2008 11.63 11.74 11.25 11.27 107,501 -0.41(-3.51%)
Jun 10, 2008 11.67 11.93 11.51 11.68 51,883 +0.06(+0.52%)
Jun 09, 2008 11.75 11.87 11.28 11.62 98,129 -0.08(-0.68%)
Jun 06, 2008 12.06 12.23 11.63 11.70 69,428 -0.43(-3.54%)
Jun 05, 2008 11.01 12.24 11.01 12.13 136,066 +1.11(+10.07%)
Jun 04, 2008 10.65 11.11 10.63 11.02 103,775 +0.32(+2.99%)
Jun 03, 2008 10.96 11.10 10.51 10.70 90,137 -0.21(-1.92%)
Jun 02, 2008 11.13 11.17 10.68 10.91 164,114 -0.25(-2.24%)
May 30, 2008 11.36 11.43 11.12 11.16 136,888 -0.17(-1.50%)
May 29, 2008 10.88 11.55 10.88 11.33 106,966 +0.44(+4.04%)
May 28, 2008 10.89 10.96 10.61 10.89 143,545 +0.00(+0.00%)
May 27, 2008 10.67 10.99 10.67 10.89 88,157 +0.19(+1.78%)
May 26, 2008 10.95 10.95 10.63 10.70 65,525 +0.00(+0.00%)
May 23, 2008 10.95 10.95 10.63 10.70 65,525 -0.28(-2.55%)
May 22, 2008 10.72 11.04 10.69 10.98 86,355 +0.31(+2.91%)
May 21, 2008 10.72 11.09 10.62 10.67 86,262 -0.02(-0.19%)
May 20, 2008 10.46 10.81 10.46 10.69 96,254 +0.18(+1.71%)
May 19, 2008 10.58 10.83 10.47 10.51 103,656 -0.10(-0.94%)
May 16, 2008 11.00 11.05 10.48 10.61 134,658 -0.39(-3.55%)
May 15, 2008 11.20 11.49 10.99 11.00 106,214 -0.22(-1.96%)
May 14, 2008 11.18 11.71 11.12 11.22 154,504 +0.03(+0.27%)
May 13, 2008 10.98 11.22 10.87 11.19 62,862 +0.26(+2.38%)
May 12, 2008 10.55 11.00 10.54 10.93 119,711 +0.41(+3.90%)
May 09, 2008 10.44 10.53 10.27 10.52 81,114 +0.15(+1.45%)
May 08, 2008 10.00 10.39 10.00 10.37 118,204 +0.25(+2.47%)
May 07, 2008 10.47 10.56 10.12 10.12 84,139 -0.36(-3.44%)
May 06, 2008 10.25 10.51 10.20 10.48 131,203 +0.15(+1.45%)
May 05, 2008 10.44 10.55 10.23 10.33 157,710 -0.10(-0.96%)
May 02, 2008 10.61 10.65 10.35 10.43 108,113 -0.07(-0.67%)
May 01, 2008 10.67 10.83 10.44 10.50 155,384 -0.16(-1.50%)
Apr 30, 2008 10.74 11.00 10.60 10.66 118,468 -0.04(-0.37%)
Apr 29, 2008 10.53 10.77 10.48 10.70 116,350 +0.05(+0.47%)
Apr 28, 2008 10.70 10.96 10.61 10.65 82,593 -0.01(-0.09%)
Apr 25, 2008 10.75 10.94 10.52 10.66 78,694 -0.07(-0.65%)
Apr 24, 2008 10.24 10.79 10.04 10.73 244,668 +0.52(+5.09%)
Apr 23, 2008 10.29 10.29 10.06 10.21 166,720 -0.03(-0.29%)
Apr 22, 2008 10.53 10.53 10.08 10.24 190,115 -0.36(-3.40%)
Apr 21, 2008 10.69 10.77 10.47 10.60 125,241 -0.16(-1.49%)
Apr 18, 2008 11.17 11.35 10.72 10.76 128,971 -0.23(-2.09%)
Apr 17, 2008 10.72 11.14 10.72 10.99 197,835 +0.21(+1.95%)
Apr 16, 2008 10.97 10.97 10.73 10.78 209,251 -0.10(-0.92%)
Apr 15, 2008 11.07 11.44 10.85 10.88 142,734 -0.14(-1.27%)
Apr 14, 2008 10.99 11.36 10.86 11.02 140,959 +0.01(+0.09%)
Apr 11, 2008 11.05 11.16 10.96 11.01 118,350 -0.19(-1.70%)
Apr 10, 2008 11.00 11.39 10.97 11.20 118,803 +0.20(+1.82%)
Apr 09, 2008 11.27 11.40 10.86 11.00 178,887 -0.22(-1.96%)
Apr 08, 2008 11.33 11.45 11.06 11.22 130,088 -0.25(-2.18%)
Apr 07, 2008 11.06 11.53 11.01 11.47 121,098 +0.47(+4.27%)
Apr 04, 2008 10.79 11.22 10.66 11.00 139,674 +0.26(+2.42%)
Apr 03, 2008 10.66 10.93 10.55 10.74 155,965 -0.04(-0.37%)
Apr 02, 2008 11.12 11.21 10.57 10.78 168,783 -0.37(-3.32%)
Apr 01, 2008 10.84 11.27 10.64 11.15 206,937 +0.22(+2.01%)
Mar 31, 2008 11.40 11.45 10.90 10.93 155,128 -0.50(-4.37%)
Mar 28, 2008 12.01 12.03 11.43 11.43 110,302 -0.61(-5.07%)
Mar 27, 2008 12.04 12.08 11.77 12.04 262,655 +0.05(+0.42%)
Mar 26, 2008 11.81 12.08 11.56 11.99 178,383 +0.00(+0.00%)
Mar 25, 2008 11.57 12.06 11.56 11.99 161,637 +0.40(+3.45%)
Mar 24, 2008 11.40 11.75 11.28 11.59 176,321 +0.26(+2.29%)
Mar 21, 2008 11.07 11.66 10.80 11.33 400,287 +0.00(+0.00%)
Mar 20, 2008 11.07 11.66 10.80 11.33 400,287 +0.40(+3.66%)
Mar 19, 2008 11.00 11.04 10.83 10.93 212,255 -0.02(-0.18%)
Mar 18, 2008 10.81 11.00 10.55 10.95 161,650 +0.43(+4.09%)
Mar 17, 2008 10.18 10.93 10.13 10.52 107,856 -0.02(-0.19%)
Mar 14, 2008 10.74 10.76 10.29 10.54 132,200 -0.09(-0.85%)
Mar 13, 2008 10.13 10.70 10.07 10.63 257,359 +0.38(+3.71%)
Mar 12, 2008 10.61 10.77 10.11 10.25 237,185 -0.35(-3.30%)
Mar 11, 2008 10.69 11.11 10.40 10.60 227,263 +0.23(+2.22%)
Mar 10, 2008 10.73 11.06 10.35 10.37 279,673 -0.30(-2.81%)
Mar 07, 2008 10.55 10.92 10.40 10.67 279,748 -0.15(-1.39%)
Mar 06, 2008 9.800 11.35 9.800 10.82 508,721 +0.77(+7.66%)
Mar 05, 2008 9.860 10.11 9.670 10.05 482,668 +0.32(+3.29%)
Mar 04, 2008 9.960 10.24 9.640 9.730 319,914 -0.36(-3.57%)
Mar 03, 2008 9.920 10.17 9.800 10.09 258,975 +0.20(+2.02%)
Feb 29, 2008 10.31 10.70 9.820 9.890 175,969 -0.57(-5.45%)
Feb 28, 2008 10.40 10.70 10.13 10.46 163,748 -0.05(-0.48%)
Feb 27, 2008 10.27 10.77 10.27 10.51 206,420 +0.11(+1.06%)
Feb 26, 2008 10.29 10.50 10.08 10.40 195,462 +0.06(+0.58%)
Feb 25, 2008 9.970 10.36 9.870 10.34 175,348 +0.39(+3.92%)
Feb 22, 2008 10.08 10.13 9.750 9.950 106,796 -0.13(-1.29%)
Feb 21, 2008 10.71 10.76 10.06 10.08 101,251 -0.53(-5.00%)
Feb 20, 2008 10.41 10.66 10.28 10.61 125,250 +0.15(+1.43%)
Feb 19, 2008 10.39 10.59 10.33 10.46 126,587 +0.23(+2.25%)
Feb 18, 2008 10.24 10.42 10.07 10.23 129,837 +0.00(+0.00%)
Feb 15, 2008 10.24 10.42 10.07 10.23 129,837 -0.05(-0.49%)
Feb 14, 2008 10.83 10.89 10.07 10.28 792,164 -0.55(-5.08%)
Feb 13, 2008 10.90 10.96 10.72 10.83 253,363 +0.03(+0.28%)
Feb 12, 2008 10.88 11.00 10.64 10.80 217,354 -0.05(-0.46%)
Feb 11, 2008 11.10 11.10 10.65 10.85 264,265 -0.19(-1.72%)
Feb 08, 2008 11.60 11.86 11.00 11.04 170,737 -0.37(-3.24%)
Feb 07, 2008 11.39 11.56 10.71 11.41 294,502 +0.01(+0.09%)
Feb 06, 2008 11.73 11.91 11.37 11.40 142,690 -0.21(-1.81%)
Feb 05, 2008 11.93 12.03 11.45 11.61 175,937 -0.59(-4.84%)
Feb 04, 2008 12.30 12.44 12.15 12.20 178,089 -0.11(-0.89%)
Feb 01, 2008 12.15 12.50 11.94 12.31 222,119 +0.18(+1.48%)
Jan 31, 2008 11.61 12.28 11.47 12.13 148,270 +0.30(+2.54%)
Jan 30, 2008 11.62 12.39 11.62 11.83 165,142 +0.10(+0.85%)
Jan 29, 2008 12.21 12.41 11.62 11.73 246,295 -0.43(-3.54%)
Jan 28, 2008 11.63 12.30 11.30 12.16 175,433 +0.53(+4.56%)
Jan 25, 2008 11.77 12.00 11.53 11.63 129,673 +0.00(+0.00%)
Jan 24, 2008 11.76 12.00 11.60 11.63 189,256 -0.08(-0.68%)
Jan 23, 2008 11.22 12.00 11.00 11.71 284,695 +0.20(+1.74%)
Jan 22, 2008 11.15 11.64 10.70 11.51 323,626 +0.02(+0.17%)
Jan 21, 2008 12.26 12.40 11.39 11.49 327,672 +0.00(+0.00%)
Jan 18, 2008 12.26 12.40 11.39 11.49 327,672 -0.51(-4.25%)
Jan 17, 2008 12.64 12.70 12.00 12.00 275,000 -0.57(-4.53%)
Jan 16, 2008 12.15 12.73 12.10 12.57 145,006 +0.38(+3.12%)
Jan 15, 2008 12.28 12.54 12.15 12.19 274,332 -0.29(-2.32%)
Jan 14, 2008 12.66 12.78 12.11 12.48 274,386 -0.02(-0.16%)
Jan 11, 2008 12.52 13.09 12.10 12.50 239,381 -0.09(-0.71%)
Jan 10, 2008 12.84 13.25 12.21 12.59 284,912 -0.37(-2.85%)
Jan 09, 2008 12.06 12.99 12.01 12.96 333,348 +0.87(+7.20%)
Jan 08, 2008 12.41 12.82 12.06 12.09 244,225 -0.31(-2.50%)
Jan 07, 2008 12.24 12.87 12.00 12.40 316,733 +0.25(+2.06%)
Jan 04, 2008 12.76 12.98 12.11 12.15 364,150 -0.77(-5.96%)
Jan 03, 2008 12.56 13.17 12.56 12.92 325,974 +0.41(+3.28%)
Jan 02, 2008 12.99 13.03 12.39 12.51 401,197 -0.53(-4.06%)
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.