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 29, 2016 12.16 12.17 11.86 11.95 1,538,188 -0.43(-3.50%)
Apr 28, 2016 11.92 12.65 11.87 12.38 1,727,140 +0.46(+3.82%)
Apr 27, 2016 12.08 12.08 11.59 11.92 3,392,580 -0.34(-2.76%)
Apr 26, 2016 12.24 12.39 12.20 12.26 1,068,168 +0.10(+0.78%)
Apr 25, 2016 12.25 12.29 12.03 12.17 793,108 -0.15(-1.25%)
Apr 22, 2016 12.12 12.40 12.10 12.32 954,433 +0.21(+1.70%)
Apr 21, 2016 12.23 12.34 12.06 12.12 780,301 -0.10(-0.84%)
Apr 20, 2016 12.26 12.31 12.19 12.22 895,598 -0.05(-0.42%)
Apr 19, 2016 12.29 12.34 12.21 12.27 881,642 +0.01(+0.06%)
Apr 18, 2016 12.18 12.31 12.06 12.26 962,944 -0.01(-0.12%)
Apr 15, 2016 12.22 12.35 12.20 12.28 1,025,946 +0.06(+0.48%)
Apr 14, 2016 12.28 12.37 12.19 12.22 882,149 -0.04(-0.36%)
Apr 13, 2016 12.25 12.31 12.13 12.26 978,438 +0.04(+0.36%)
Apr 12, 2016 12.16 12.25 12.01 12.22 939,942 +0.06(+0.48%)
Apr 11, 2016 12.12 12.34 12.11 12.16 827,587 +0.17(+1.41%)
Apr 08, 2016 12.01 12.17 11.92 11.99 673,713 +0.06(+0.49%)
Apr 07, 2016 11.92 12.00 11.77 11.93 1,070,752 -0.04(-0.31%)
Apr 06, 2016 11.92 12.09 11.88 11.97 1,056,015 +0.01(+0.06%)
Apr 05, 2016 12.20 12.20 11.88 11.96 1,654,678 -0.25(-2.05%)
Apr 04, 2016 12.34 12.49 12.19 12.21 1,169,717 -0.16(-1.31%)
Apr 01, 2016 12.27 12.42 12.16 12.37 1,467,404 -0.01(-0.12%)
Mar 31, 2016 12.25 12.41 12.22 12.39 1,158,846 +0.15(+1.20%)
Mar 30, 2016 12.34 12.41 12.19 12.24 1,083,281 -0.08(-0.66%)
Mar 29, 2016 12.20 12.36 12.12 12.32 1,429,326 +0.09(+0.72%)
Mar 28, 2016 12.06 12.32 12.01 12.23 930,716 +0.20(+1.65%)
Mar 24, 2016 11.93 12.03 12.03 12.03 1,635,226 +0.09(+0.74%)
Mar 23, 2016 12.27 12.32 11.95 11.95 1,425,071 -0.37(-3.00%)
Mar 22, 2016 12.53 12.53 12.27 12.32 1,662,883 -0.07(-0.53%)
Mar 21, 2016 12.39 12.52 12.27 12.38 1,728,478 -0.05(-0.41%)
Mar 18, 2016 12.73 12.84 12.37 12.43 2,359,781 -0.15(-1.21%)
Mar 17, 2016 12.39 12.73 12.33 12.58 2,069,280 +0.20(+1.64%)
Mar 16, 2016 12.00 12.39 11.90 12.38 2,102,683 +0.37(+3.07%)
Mar 15, 2016 11.87 12.02 11.70 12.01 1,409,292 +0.06(+0.48%)
Mar 14, 2016 11.92 12.04 11.74 11.95 1,485,623 -0.07(-0.54%)
Mar 11, 2016 11.74 12.04 11.67 12.02 1,878,495 +0.39(+3.36%)
Mar 10, 2016 11.55 11.67 11.40 11.63 1,701,449 +0.07(+0.63%)
Mar 09, 2016 11.20 11.56 11.19 11.56 2,618,406 +0.42(+3.77%)
Mar 08, 2016 11.55 11.57 11.09 11.14 2,016,110 -0.44(-3.81%)
Mar 07, 2016 11.08 11.69 11.08 11.58 2,339,083 +0.50(+4.51%)
Mar 04, 2016 10.93 11.30 10.92 11.08 1,818,918 +0.14(+1.32%)
Mar 03, 2016 10.64 10.95 10.62 10.93 1,974,575 +0.29(+2.72%)
Mar 02, 2016 10.20 10.67 10.13 10.64 1,650,088 +0.41(+3.96%)
Mar 01, 2016 10.16 10.35 10.07 10.24 1,997,793 +0.16(+1.58%)
Feb 29, 2016 10.06 10.17 9.935 10.08 1,626,957 +0.01(+0.07%)
Feb 26, 2016 10.11 10.31 9.964 10.07 1,632,897 +0.04(+0.43%)
Feb 25, 2016 9.920 10.09 9.551 10.03 2,591,819 +0.16(+1.61%)
Feb 24, 2016 9.573 9.906 9.276 9.870 3,026,722 +0.25(+2.56%)
Feb 23, 2016 9.754 10.01 9.595 9.624 2,417,724 -0.04(-0.45%)
Feb 22, 2016 9.616 9.891 9.587 9.667 2,409,449 +0.19(+1.98%)
Feb 19, 2016 9.392 9.609 9.247 9.479 2,571,163 +0.07(+0.77%)
Feb 18, 2016 9.435 9.501 9.139 9.406 4,259,012 +0.27(+3.01%)
Feb 17, 2016 9.848 10.08 9.081 9.132 3,707,838 -0.54(-5.61%)
Feb 16, 2016 9.363 9.725 9.320 9.674 1,687,591 +0.42(+4.53%)
Feb 12, 2016 9.247 9.255 9.255 9.255 1,919,913 +0.12(+1.35%)
Feb 11, 2016 9.262 9.334 9.052 9.132 1,111,876 -0.26(-2.77%)
Feb 10, 2016 9.464 9.558 9.341 9.392 1,278,615 -0.03(-0.31%)
Feb 09, 2016 9.638 9.714 9.226 9.421 1,693,701 -0.34(-3.48%)
Feb 08, 2016 10.04 10.07 9.631 9.761 1,177,385 -0.35(-3.44%)
Feb 05, 2016 10.21 10.24 10.000 10.11 937,884 -0.12(-1.13%)
Feb 04, 2016 10.01 10.37 9.956 10.22 892,061 +0.14(+1.44%)
Feb 03, 2016 10.03 10.13 9.848 10.08 872,958 +0.12(+1.16%)
Feb 02, 2016 9.993 10.01 9.782 9.964 1,505,712 -0.12(-1.22%)
Feb 01, 2016 10.11 10.19 10.04 10.09 924,976 -0.14(-1.41%)
Jan 29, 2016 10.01 10.36 10.01 10.23 1,922,765 +0.24(+2.39%)
Jan 28, 2016 10.000 10.12 9.913 9.993 875,735 +0.11(+1.10%)
Jan 27, 2016 9.877 10.10 9.797 9.884 1,082,839 -0.03(-0.29%)
Jan 26, 2016 9.681 10.000 9.638 9.913 1,274,882 +0.23(+2.39%)
Jan 25, 2016 10.08 10.12 9.638 9.681 1,472,328 -0.37(-3.67%)
Jan 22, 2016 9.812 10.10 9.768 10.05 3,458,935 +0.41(+4.28%)
Jan 21, 2016 9.667 9.819 9.399 9.638 2,462,326 -0.04(-0.45%)
Jan 20, 2016 9.804 9.899 9.030 9.681 2,848,106 -0.30(-2.97%)
Jan 19, 2016 10.25 10.30 9.913 9.978 1,831,427 -0.17(-1.64%)
Jan 15, 2016 10.14 10.14 10.14 10.14 1,777,011 -0.22(-2.10%)
Jan 14, 2016 10.30 10.42 10.03 10.36 2,087,293 +0.12(+1.13%)
Jan 13, 2016 10.85 10.96 10.18 10.25 1,998,650 -0.58(-5.35%)
Jan 12, 2016 11.08 11.14 10.66 10.82 1,389,600 -0.19(-1.71%)
Jan 11, 2016 10.99 11.16 10.98 11.01 2,104,170 +0.05(+0.46%)
Jan 08, 2016 11.08 11.15 10.93 10.96 1,618,509 -0.09(-0.79%)
Jan 07, 2016 11.09 11.22 10.95 11.05 1,736,176 -0.22(-1.93%)
Jan 06, 2016 11.29 11.34 11.18 11.27 1,169,527 -0.17(-1.46%)
Jan 05, 2016 11.43 11.48 11.21 11.43 1,149,472 +0.01(+0.06%)
Jan 04, 2016 11.09 11.43 11.04 11.43 1,675,605 +0.22(+1.94%)
Dec 31, 2015 11.22 11.21 11.21 11.21 1,241,337 -0.01(-0.06%)
Dec 30, 2015 11.23 11.37 11.20 11.22 1,481,228 -0.08(-0.70%)
Dec 29, 2015 11.39 11.54 11.24 11.29 2,287,462 -0.07(-0.64%)
Dec 28, 2015 11.45 11.52 11.26 11.37 2,508,014 -0.11(-0.95%)
Dec 24, 2015 11.58 11.48 11.48 11.48 1,176,816 -0.10(-0.86%)
Dec 23, 2015 11.60 11.70 11.53 11.58 1,798,027 -0.01(-0.06%)
Dec 22, 2015 11.64 11.74 11.44 11.58 1,467,663 -0.06(-0.55%)
Dec 21, 2015 11.45 11.65 11.35 11.65 3,782,196 +0.21(+1.87%)
Dec 18, 2015 11.20 11.44 11.14 11.43 4,351,252 +0.19(+1.65%)
Dec 17, 2015 11.32 11.36 11.15 11.25 3,836,720 -0.04(-0.38%)
Dec 16, 2015 10.67 11.30 10.67 11.29 4,245,200 +0.68(+6.38%)
Dec 15, 2015 9.909 10.64 9.909 10.61 3,593,811 +0.79(+8.05%)
Dec 14, 2015 10.27 10.43 9.748 9.823 4,198,549 -0.33(-3.23%)
Dec 11, 2015 10.66 10.75 10.09 10.15 2,940,009 -0.65(-6.00%)
Dec 10, 2015 10.88 11.10 10.78 10.80 1,343,429 +0.05(+0.46%)
Dec 09, 2015 10.63 10.85 10.62 10.75 1,368,516 +0.05(+0.47%)
Dec 08, 2015 10.67 10.73 10.46 10.70 2,484,131 -0.03(-0.27%)
Dec 07, 2015 11.28 11.29 10.63 10.73 2,577,108 -0.75(-6.52%)
Dec 04, 2015 11.57 11.69 11.40 11.48 1,158,816 -0.14(-1.17%)
Dec 03, 2015 11.78 11.96 11.55 11.61 1,400,481 +0.08(+0.68%)
Dec 02, 2015 11.68 11.68 11.50 11.53 2,290,772 -0.15(-1.28%)
Dec 01, 2015 11.53 11.68 11.50 11.68 1,303,048 +0.18(+1.55%)
Nov 30, 2015 11.43 11.52 11.40 11.50 1,179,639 +0.05(+0.44%)
Nov 27, 2015 11.47 11.54 11.37 11.45 547,811 -0.01(-0.06%)
Nov 25, 2015 11.33 11.46 11.46 11.46 1,114,065 +0.15(+1.32%)
Nov 24, 2015 11.20 11.34 11.13 11.31 1,062,864 +0.09(+0.83%)
Nov 23, 2015 11.21 11.32 11.18 11.22 1,286,802 +0.00(+0.00%)
Nov 20, 2015 11.30 11.34 11.19 11.22 1,586,854 +0.00(+0.00%)
Nov 19, 2015 11.09 11.29 11.02 11.22 1,769,635 +0.17(+1.55%)
Nov 18, 2015 10.93 11.09 10.87 11.05 2,171,896 +0.14(+1.24%)
Nov 17, 2015 11.00 11.06 10.86 10.91 1,415,228 -0.09(-0.78%)
Nov 16, 2015 10.81 11.03 10.81 11.00 1,051,641 +0.15(+1.38%)
Nov 13, 2015 10.69 11.03 10.61 10.85 1,278,180 +0.09(+0.86%)
Nov 12, 2015 10.91 11.21 10.73 10.76 1,733,033 -0.15(-1.37%)
Nov 11, 2015 11.16 11.21 10.89 10.91 1,128,870 -0.26(-2.30%)
Nov 10, 2015 11.33 11.38 11.10 11.16 1,339,195 -0.22(-1.94%)
Nov 09, 2015 11.40 11.48 11.25 11.38 1,844,900 -0.09(-0.75%)
Nov 06, 2015 11.65 11.92 11.27 11.47 1,495,495 -0.31(-2.60%)
Nov 05, 2015 11.92 11.94 11.65 11.78 1,506,169 -0.14(-1.14%)
Nov 04, 2015 12.17 12.21 11.88 11.91 1,250,682 -0.26(-2.11%)
Nov 03, 2015 12.05 12.25 12.01 12.17 1,258,556 +0.14(+1.13%)
Nov 02, 2015 11.95 12.09 11.90 12.03 2,023,555 +0.09(+0.78%)
Oct 30, 2015 12.37 12.42 11.87 11.94 2,112,878 -0.41(-3.35%)
Oct 29, 2015 11.73 12.53 11.69 12.35 2,721,072 +0.54(+4.58%)
Oct 28, 2015 12.25 12.94 11.69 11.81 4,467,477 -0.11(-0.90%)
Oct 27, 2015 12.10 12.12 11.79 11.92 1,901,130 -0.24(-1.99%)
Oct 26, 2015 12.06 12.22 12.00 12.16 1,996,549 +0.07(+0.59%)
Oct 23, 2015 12.54 12.61 11.82 12.09 2,204,107 -0.41(-3.31%)
Oct 22, 2015 12.69 12.74 12.44 12.50 1,052,442 -0.15(-1.18%)
Oct 21, 2015 12.80 12.94 12.65 12.65 1,295,866 -0.10(-0.78%)
Oct 20, 2015 12.18 12.87 12.18 12.75 2,510,955 +0.54(+4.43%)
Oct 19, 2015 12.52 12.52 12.00 12.21 1,742,600 -0.33(-2.67%)
Oct 16, 2015 12.51 12.68 12.47 12.54 1,397,035 +0.05(+0.40%)
Oct 15, 2015 12.27 12.49 12.22 12.49 876,431 +0.24(+1.92%)
Oct 14, 2015 12.37 12.47 12.20 12.26 885,992 -0.11(-0.92%)
Oct 13, 2015 12.38 12.52 12.33 12.37 700,676 -0.05(-0.40%)
Oct 12, 2015 12.76 12.76 12.32 12.42 904,777 -0.30(-2.35%)
Oct 09, 2015 13.03 13.06 12.65 12.72 1,240,970 -0.27(-2.08%)
Oct 08, 2015 12.86 13.01 12.79 12.99 1,031,980 +0.10(+0.77%)
Oct 07, 2015 12.92 13.03 12.84 12.89 906,419 +0.04(+0.33%)
Oct 06, 2015 12.95 13.06 12.84 12.85 754,244 -0.14(-1.04%)
Oct 05, 2015 12.76 13.08 12.76 12.99 932,011 +0.33(+2.59%)
Oct 02, 2015 12.38 12.67 12.37 12.66 906,593 +0.16(+1.31%)
Oct 01, 2015 12.44 12.71 12.39 12.49 1,452,681 +0.06(+0.52%)
Sep 30, 2015 12.32 12.44 12.24 12.43 1,636,334 +0.18(+1.45%)
Sep 29, 2015 12.58 12.62 12.17 12.25 1,658,620 -0.31(-2.44%)
Sep 28, 2015 12.83 12.87 12.49 12.56 1,466,914 -0.28(-2.22%)
Sep 25, 2015 13.05 13.05 12.73 12.84 1,407,668 -0.07(-0.54%)
Sep 24, 2015 13.03 13.03 12.68 12.91 1,740,422 -0.17(-1.29%)
Sep 23, 2015 13.17 13.20 13.05 13.08 866,968 -0.06(-0.48%)
Sep 22, 2015 13.20 13.27 13.08 13.15 1,248,603 -0.18(-1.32%)
Sep 21, 2015 13.36 13.53 13.29 13.32 871,793 +0.01(+0.11%)
Sep 18, 2015 13.29 13.34 13.17 13.31 1,487,955 -0.08(-0.63%)
Sep 17, 2015 13.53 13.55 13.36 13.39 685,409 -0.12(-0.88%)
Sep 16, 2015 13.40 13.54 13.36 13.51 606,414 +0.11(+0.84%)
Sep 15, 2015 13.27 13.42 13.19 13.40 894,083 +0.13(+1.01%)
Sep 14, 2015 13.29 13.29 13.14 13.27 911,939 +0.01(+0.05%)
Sep 11, 2015 13.31 13.36 13.18 13.26 735,195 -0.09(-0.68%)
Sep 10, 2015 13.34 13.45 13.25 13.35 952,491 -0.03(-0.21%)
Sep 09, 2015 13.70 13.78 13.36 13.38 1,005,811 -0.16(-1.19%)
Sep 08, 2015 13.45 13.56 13.29 13.54 826,064 +0.24(+1.80%)
Sep 04, 2015 13.17 13.30 13.30 13.30 1,299,167 +0.06(+0.42%)
Sep 03, 2015 13.29 13.41 13.18 13.24 1,248,981 -0.06(-0.47%)
Sep 02, 2015 13.49 13.51 13.23 13.31 1,042,347 -0.08(-0.63%)
Sep 01, 2015 13.70 13.79 13.31 13.39 1,068,285 -0.52(-3.74%)
Aug 31, 2015 13.84 13.92 13.69 13.91 1,671,604 +0.01(+0.10%)
Aug 28, 2015 13.81 14.01 13.72 13.90 1,000,184 +0.06(+0.41%)
Aug 27, 2015 13.83 13.90 13.69 13.84 1,935,724 +0.15(+1.13%)
Aug 26, 2015 13.91 13.93 13.50 13.69 1,698,182 -0.01(-0.05%)
Aug 25, 2015 13.82 13.85 13.66 13.69 2,258,670 +0.13(+0.93%)
Aug 24, 2015 13.63 13.93 13.48 13.57 2,338,052 -0.61(-4.31%)
Aug 21, 2015 14.16 14.30 14.07 14.18 1,489,349 -0.13(-0.93%)
Aug 20, 2015 14.39 14.47 14.31 14.31 1,131,047 -0.18(-1.21%)
Aug 19, 2015 14.55 14.59 14.35 14.49 1,295,710 -0.16(-1.10%)
Aug 18, 2015 14.59 14.71 14.54 14.65 715,680 +0.05(+0.34%)
Aug 17, 2015 14.43 14.68 14.29 14.60 970,386 +0.12(+0.82%)
Aug 14, 2015 14.36 14.59 14.28 14.48 977,504 +0.20(+1.38%)
Aug 13, 2015 14.30 14.44 14.08 14.28 1,667,012 -0.10(-0.68%)
Aug 12, 2015 14.12 14.54 14.03 14.38 1,602,680 +0.15(+1.09%)
Aug 11, 2015 14.08 14.24 14.03 14.23 1,242,703 +0.03(+0.20%)
Aug 10, 2015 14.26 14.28 14.08 14.20 1,736,976 +0.01(+0.05%)
Aug 07, 2015 13.97 14.24 13.92 14.19 1,606,241 +0.31(+2.23%)
Aug 06, 2015 13.96 13.98 13.81 13.88 1,128,316 -0.05(-0.35%)
Aug 05, 2015 13.83 13.98 13.78 13.93 1,141,662 +0.19(+1.38%)
Aug 04, 2015 13.77 13.85 13.70 13.74 1,246,570 -0.05(-0.36%)
Aug 03, 2015 13.84 13.88 13.69 13.79 1,128,969 -0.08(-0.56%)
Jul 31, 2015 13.82 13.90 13.79 13.87 1,395,671 +0.08(+0.56%)
Jul 30, 2015 13.74 13.87 13.68 13.79 1,316,011 -0.01(-0.10%)
Jul 29, 2015 13.44 13.82 13.40 13.81 1,603,870 +0.33(+2.45%)
Jul 28, 2015 13.41 13.62 13.35 13.48 1,772,298 +0.06(+0.47%)
Jul 27, 2015 13.27 13.46 13.27 13.41 2,743,658 +0.06(+0.47%)
Jul 24, 2015 13.40 14.02 13.35 13.35 3,561,910 -0.13(-0.94%)
Jul 23, 2015 13.86 13.93 13.17 13.48 8,018,691 -0.86(-5.98%)
Jul 22, 2015 14.58 14.66 14.30 14.33 1,156,514 -0.30(-2.06%)
Jul 21, 2015 14.66 14.69 14.59 14.64 544,363 -0.04(-0.24%)
Jul 20, 2015 14.82 14.82 14.64 14.67 814,042 -0.11(-0.71%)
Jul 17, 2015 15.11 15.18 14.78 14.78 674,579 -0.30(-2.00%)
Jul 16, 2015 14.79 15.16 14.72 15.08 1,725,756 +0.45(+3.07%)
Jul 15, 2015 14.87 14.91 14.59 14.63 1,663,693 -0.17(-1.14%)
Jul 14, 2015 14.83 14.90 14.77 14.80 1,398,916 -0.06(-0.38%)
Jul 13, 2015 15.13 15.24 14.84 14.85 1,048,181 +0.00(+0.00%)
Jul 10, 2015 14.89 14.91 14.79 14.85 618,575 +0.09(+0.62%)
Jul 09, 2015 15.16 15.17 14.73 14.76 731,399 -0.22(-1.45%)
Jul 08, 2015 15.08 15.29 14.93 14.98 1,106,114 -0.26(-1.71%)
Jul 07, 2015 15.05 15.32 15.04 15.24 1,711,548 +0.17(+1.12%)
Jul 06, 2015 14.85 15.10 14.85 15.07 1,467,120 +0.12(+0.80%)
Jul 02, 2015 14.98 14.95 14.95 14.95 1,169,222 +0.01(+0.05%)
Jul 01, 2015 15.01 15.10 14.93 14.94 723,318 +0.06(+0.38%)
Jun 30, 2015 14.78 14.95 14.76 14.89 1,013,433 +0.20(+1.34%)
Jun 29, 2015 15.04 15.13 14.58 14.69 2,009,429 -0.51(-3.33%)
Jun 26, 2015 15.18 15.27 15.16 15.20 2,217,230 +0.02(+0.14%)
Jun 25, 2015 15.18 15.30 15.08 15.18 952,649 +0.04(+0.23%)
Jun 24, 2015 15.47 15.52 15.12 15.14 973,477 -0.35(-2.24%)
Jun 23, 2015 15.46 15.50 15.38 15.49 529,170 +0.08(+0.50%)
Jun 22, 2015 15.54 15.54 15.39 15.41 732,834 -0.07(-0.45%)
Jun 19, 2015 15.63 15.66 15.45 15.48 733,399 -0.15(-0.93%)
Jun 18, 2015 15.57 15.74 15.57 15.63 567,239 +0.12(+0.76%)
Jun 17, 2015 15.56 15.61 15.40 15.51 653,495 -0.05(-0.31%)
Jun 16, 2015 15.43 15.57 15.35 15.56 708,527 +0.12(+0.81%)
Jun 15, 2015 15.25 15.45 15.20 15.43 842,029 +0.08(+0.50%)
Jun 12, 2015 15.64 15.64 15.34 15.36 916,647 -0.33(-2.08%)
Jun 11, 2015 15.45 15.68 15.44 15.68 1,050,300 +0.22(+1.44%)
Jun 10, 2015 15.40 15.59 15.38 15.46 983,747 +0.12(+0.82%)
Jun 09, 2015 15.36 15.40 15.31 15.34 765,641 -0.04(-0.27%)
Jun 08, 2015 15.28 15.38 15.27 15.38 647,078 +0.10(+0.64%)
Jun 05, 2015 15.20 15.31 15.06 15.28 727,898 +0.06(+0.36%)
Jun 04, 2015 15.34 15.40 15.22 15.22 562,542 -0.16(-1.04%)
Jun 03, 2015 15.39 15.50 15.36 15.38 808,758 +0.02(+0.14%)
Jun 02, 2015 15.32 15.47 15.25 15.36 933,766 +0.01(+0.05%)
Jun 01, 2015 15.42 15.49 15.31 15.36 538,881 +0.01(+0.04%)
May 29, 2015 15.44 15.48 15.30 15.35 676,770 -0.10(-0.63%)
May 28, 2015 15.48 15.53 15.34 15.45 906,646 -0.10(-0.63%)
May 27, 2015 15.48 15.61 15.38 15.54 749,525 +0.10(+0.67%)
May 26, 2015 15.72 15.72 15.35 15.44 903,451 -0.35(-2.20%)
May 22, 2015 15.79 15.79 15.79 15.79 1,050,326 -0.01(-0.09%)
May 21, 2015 15.72 15.87 15.71 15.80 762,880 +0.06(+0.40%)
May 20, 2015 15.63 15.76 15.56 15.74 1,066,732 +0.11(+0.71%)
May 19, 2015 15.67 15.69 15.54 15.63 1,176,962 +0.01(+0.04%)
May 18, 2015 15.57 15.67 15.47 15.62 1,058,553 +0.08(+0.49%)
May 15, 2015 15.31 15.56 15.24 15.54 1,339,388 +0.27(+1.77%)
May 14, 2015 15.27 15.30 15.22 15.27 1,376,275 +0.11(+0.73%)
May 13, 2015 15.13 15.30 15.02 15.16 1,850,280 +0.07(+0.46%)
May 12, 2015 14.86 15.13 14.76 15.09 1,406,373 +0.09(+0.60%)
May 11, 2015 14.94 15.25 14.94 15.00 1,346,466 +0.19(+1.27%)
May 08, 2015 14.65 14.96 14.63 14.81 1,517,965 +0.25(+1.72%)
May 07, 2015 14.56 14.64 14.52 14.56 1,204,413 +0.02(+0.14%)
May 06, 2015 14.68 14.70 14.50 14.54 1,247,698 -0.09(-0.62%)
May 05, 2015 14.75 14.77 14.43 14.63 1,782,912 +0.22(+1.54%)
May 04, 2015 14.45 14.56 14.21 14.41 1,839,392 +0.44(+3.13%)
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.