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

Casella Waste Sys (NQ: CWST )

98.55 +0.93 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 29, 2016 7.110 7.200 7.090 7.160 60,604 +0.00(+0.00%)
Apr 28, 2016 7.060 7.280 7.060 7.160 188,006 +0.08(+1.13%)
Apr 27, 2016 6.990 7.230 6.980 7.080 108,353 +0.11(+1.58%)
Apr 26, 2016 6.960 7.080 6.940 6.970 84,106 +0.08(+1.16%)
Apr 25, 2016 7.100 7.160 6.830 6.890 64,594 -0.24(-3.37%)
Apr 22, 2016 7.090 7.410 7.090 7.130 38,269 +0.06(+0.85%)
Apr 21, 2016 7.280 7.280 7.020 7.070 64,643 -0.16(-2.21%)
Apr 20, 2016 7.170 7.300 6.980 7.230 73,083 +0.08(+1.12%)
Apr 19, 2016 7.090 7.150 6.990 7.150 68,967 +0.02(+0.28%)
Apr 18, 2016 6.910 7.180 6.705 7.130 162,293 +0.22(+3.18%)
Apr 15, 2016 6.670 6.930 6.610 6.910 125,252 +0.19(+2.83%)
Apr 14, 2016 6.660 6.760 6.415 6.720 83,841 +0.06(+0.90%)
Apr 13, 2016 6.620 6.680 6.450 6.660 86,834 +0.08(+1.22%)
Apr 12, 2016 6.550 6.670 6.460 6.580 82,759 +0.02(+0.30%)
Apr 11, 2016 6.580 6.670 6.510 6.560 140,230 +0.00(+0.00%)
Apr 08, 2016 6.540 6.600 6.360 6.560 88,284 +0.05(+0.77%)
Apr 07, 2016 6.480 6.550 6.410 6.510 75,430 -0.03(-0.46%)
Apr 06, 2016 6.630 6.630 6.410 6.540 73,606 -0.06(-0.91%)
Apr 05, 2016 6.450 6.650 6.310 6.600 123,162 +0.10(+1.54%)
Apr 04, 2016 6.790 6.850 6.490 6.500 102,432 -0.30(-4.41%)
Apr 01, 2016 6.640 6.840 6.560 6.800 148,587 +0.10(+1.49%)
Mar 31, 2016 6.780 6.780 6.610 6.700 139,561 -0.01(-0.15%)
Mar 30, 2016 6.900 6.940 6.670 6.710 106,061 -0.12(-1.76%)
Mar 29, 2016 6.640 6.850 6.570 6.830 173,745 +0.14(+2.09%)
Mar 28, 2016 6.830 6.850 6.620 6.690 46,594 -0.14(-2.05%)
Mar 24, 2016 6.740 6.830 6.830 6.830 77,600 +0.07(+1.04%)
Mar 23, 2016 6.750 6.900 6.700 6.760 83,520 -0.08(-1.17%)
Mar 22, 2016 6.800 6.900 6.580 6.840 136,477 -0.01(-0.15%)
Mar 21, 2016 6.760 6.890 6.700 6.850 156,022 +0.05(+0.74%)
Mar 18, 2016 6.520 6.950 6.400 6.800 225,712 +0.33(+5.10%)
Mar 17, 2016 6.560 6.560 6.350 6.470 133,165 -0.06(-0.92%)
Mar 16, 2016 6.470 6.580 6.460 6.530 77,280 +0.02(+0.31%)
Mar 15, 2016 6.570 6.670 6.450 6.510 62,115 -0.12(-1.81%)
Mar 14, 2016 6.810 6.820 6.580 6.630 115,413 -0.18(-2.64%)
Mar 11, 2016 6.730 6.830 6.560 6.810 145,571 +0.13(+1.95%)
Mar 10, 2016 6.810 6.870 6.574 6.680 62,988 -0.12(-1.76%)
Mar 09, 2016 6.830 6.890 6.670 6.800 113,055 -0.01(-0.15%)
Mar 08, 2016 6.850 6.980 6.790 6.810 100,978 -0.07(-1.02%)
Mar 07, 2016 6.700 6.940 6.700 6.880 194,593 +0.18(+2.69%)
Mar 04, 2016 6.480 6.770 6.260 6.700 259,994 +0.12(+1.82%)
Mar 03, 2016 6.100 6.590 6.100 6.580 192,774 +0.50(+8.22%)
Mar 02, 2016 5.670 6.260 5.670 6.080 192,686 -0.24(-3.80%)
Mar 01, 2016 5.950 6.330 5.900 6.320 156,468 +0.39(+6.58%)
Feb 29, 2016 5.860 5.960 5.660 5.930 187,513 +0.06(+1.02%)
Feb 26, 2016 5.690 5.930 5.690 5.870 108,442 +0.17(+2.98%)
Feb 25, 2016 5.560 5.700 5.500 5.700 76,217 +0.12(+2.15%)
Feb 24, 2016 5.460 5.580 5.340 5.580 91,421 +0.04(+0.72%)
Feb 23, 2016 5.590 5.690 5.490 5.540 83,581 -0.05(-0.89%)
Feb 22, 2016 5.860 5.890 5.550 5.590 92,084 -0.24(-4.12%)
Feb 19, 2016 6.110 6.110 5.800 5.830 115,151 -0.29(-4.74%)
Feb 18, 2016 5.830 6.140 5.270 6.120 147,073 +0.28(+4.79%)
Feb 17, 2016 5.790 5.940 5.700 5.840 135,002 +0.08(+1.39%)
Feb 16, 2016 5.700 5.790 5.550 5.760 88,436 +0.10(+1.77%)
Feb 12, 2016 5.490 5.660 5.660 5.660 106,400 +0.24(+4.43%)
Feb 11, 2016 5.510 5.760 5.410 5.420 804,221 -0.20(-3.56%)
Feb 10, 2016 5.700 5.830 5.510 5.620 125,966 -0.10(-1.75%)
Feb 09, 2016 5.270 5.870 5.270 5.720 217,231 +0.37(+6.92%)
Feb 08, 2016 5.090 5.400 4.970 5.350 133,283 +0.18(+3.48%)
Feb 05, 2016 5.540 5.540 5.160 5.170 162,723 -0.33(-6.00%)
Feb 04, 2016 5.540 5.580 5.470 5.500 85,713 -0.07(-1.26%)
Feb 03, 2016 5.570 5.770 5.500 5.570 105,122 -0.11(-1.94%)
Feb 02, 2016 5.670 5.770 5.597 5.680 109,869 -0.07(-1.22%)
Feb 01, 2016 5.880 5.890 5.700 5.750 54,895 -0.20(-3.36%)
Jan 29, 2016 5.940 5.980 5.820 5.950 154,772 +0.02(+0.34%)
Jan 28, 2016 5.800 6.000 5.760 5.930 94,262 +0.17(+2.95%)
Jan 27, 2016 5.940 5.940 5.700 5.760 96,157 -0.18(-3.03%)
Jan 26, 2016 6.140 6.140 5.730 5.940 240,998 +0.29(+5.13%)
Jan 25, 2016 5.590 5.750 5.580 5.650 81,273 +0.03(+0.53%)
Jan 22, 2016 5.540 5.620 5.480 5.620 116,503 +0.14(+2.55%)
Jan 21, 2016 5.390 5.555 5.350 5.480 225,237 +0.07(+1.29%)
Jan 20, 2016 5.310 5.630 5.230 5.410 289,044 +0.03(+0.56%)
Jan 19, 2016 5.500 5.680 5.250 5.380 348,489 -0.05(-0.92%)
Jan 15, 2016 5.560 5.430 5.430 5.430 178,500 -0.28(-4.90%)
Jan 14, 2016 5.610 5.760 5.540 5.710 233,600 +0.15(+2.70%)
Jan 13, 2016 5.630 5.680 5.510 5.560 121,529 -0.04(-0.71%)
Jan 12, 2016 5.660 5.680 5.540 5.600 87,567 -0.02(-0.36%)
Jan 11, 2016 5.590 5.660 5.530 5.620 110,922 +0.02(+0.36%)
Jan 08, 2016 5.770 5.840 5.580 5.600 126,850 -0.14(-2.44%)
Jan 07, 2016 5.740 5.880 5.740 5.740 92,896 -0.12(-2.05%)
Jan 06, 2016 5.700 5.930 5.700 5.860 90,177 +0.06(+1.03%)
Jan 05, 2016 5.830 6.140 5.770 5.800 46,722 +0.01(+0.17%)
Jan 04, 2016 5.900 5.944 5.730 5.790 187,043 -0.19(-3.18%)
Dec 31, 2015 6.050 5.980 5.980 5.980 89,400 -0.07(-1.16%)
Dec 30, 2015 6.050 6.170 5.970 6.050 61,432 +0.00(+0.00%)
Dec 29, 2015 6.070 6.180 6.010 6.050 94,551 +0.01(+0.17%)
Dec 28, 2015 6.010 6.150 5.990 6.040 76,342 -0.04(-0.66%)
Dec 24, 2015 6.120 6.080 6.080 6.080 29,700 -0.07(-1.14%)
Dec 23, 2015 6.070 6.170 6.040 6.150 99,844 +0.10(+1.65%)
Dec 22, 2015 6.160 6.160 5.950 6.050 88,207 -0.09(-1.47%)
Dec 21, 2015 6.110 6.250 5.860 6.140 94,888 +0.09(+1.49%)
Dec 18, 2015 6.000 6.095 5.870 6.050 241,673 +0.01(+0.17%)
Dec 17, 2015 5.970 6.610 5.880 6.040 148,349 +0.07(+1.17%)
Dec 16, 2015 5.890 6.610 5.811 5.970 105,178 +0.08(+1.36%)
Dec 15, 2015 5.950 5.970 5.810 5.890 103,704 -0.01(-0.17%)
Dec 14, 2015 5.950 6.015 5.695 5.900 206,589 -0.02(-0.34%)
Dec 11, 2015 6.040 6.360 5.910 5.920 217,285 -0.24(-3.90%)
Dec 10, 2015 6.130 6.210 6.100 6.160 132,132 +0.03(+0.49%)
Dec 09, 2015 6.200 6.270 5.980 6.130 159,772 -0.07(-1.13%)
Dec 08, 2015 6.230 6.524 6.060 6.200 131,297 -0.06(-0.96%)
Dec 07, 2015 6.350 6.361 6.220 6.260 143,634 -0.11(-1.73%)
Dec 04, 2015 6.290 6.390 6.250 6.370 99,605 +0.07(+1.11%)
Dec 03, 2015 6.390 6.660 6.260 6.300 145,760 -0.29(-4.40%)
Dec 02, 2015 6.770 6.790 6.550 6.590 130,541 -0.18(-2.66%)
Dec 01, 2015 6.780 6.800 6.480 6.770 81,956 -0.01(-0.15%)
Nov 30, 2015 6.780 6.830 6.740 6.780 127,389 -0.01(-0.15%)
Nov 27, 2015 6.770 6.790 6.690 6.790 62,531 -0.01(-0.15%)
Nov 25, 2015 6.800 6.800 6.800 6.800 81,600 +0.00(+0.00%)
Nov 24, 2015 6.970 6.990 6.740 6.800 130,948 -0.16(-2.30%)
Nov 23, 2015 6.840 7.010 6.750 6.960 105,673 +0.13(+1.90%)
Nov 20, 2015 7.170 7.190 6.750 6.830 184,812 -0.34(-4.74%)
Nov 19, 2015 6.950 7.240 6.931 7.170 175,590 +0.19(+2.72%)
Nov 18, 2015 6.910 7.030 6.810 6.980 216,979 +0.07(+1.01%)
Nov 17, 2015 6.850 6.940 6.730 6.910 187,980 +0.07(+1.02%)
Nov 16, 2015 6.800 6.940 6.700 6.840 488,662 +0.04(+0.59%)
Nov 13, 2015 6.250 6.810 6.230 6.800 339,486 +0.55(+8.80%)
Nov 12, 2015 6.390 6.520 6.240 6.250 110,146 -0.23(-3.55%)
Nov 11, 2015 6.120 6.540 6.110 6.480 260,622 +0.40(+6.58%)
Nov 10, 2015 6.040 6.170 6.040 6.080 46,737 +0.05(+0.83%)
Nov 09, 2015 6.300 6.338 6.020 6.030 118,659 -0.30(-4.74%)
Nov 06, 2015 5.980 6.330 5.980 6.330 129,356 +0.30(+4.98%)
Nov 05, 2015 6.030 6.080 5.990 6.030 164,882 +0.00(+0.00%)
Nov 04, 2015 6.010 6.070 5.990 6.030 102,457 +0.00(+0.00%)
Nov 03, 2015 6.060 6.090 6.002 6.030 107,387 +0.01(+0.17%)
Nov 02, 2015 6.050 6.100 5.782 6.020 183,106 -0.05(-0.82%)
Oct 30, 2015 6.150 6.160 6.040 6.070 134,096 -0.08(-1.30%)
Oct 29, 2015 6.210 6.220 6.115 6.150 115,057 -0.10(-1.60%)
Oct 28, 2015 6.200 6.250 6.140 6.250 149,613 +0.09(+1.46%)
Oct 27, 2015 6.150 6.180 6.050 6.160 218,924 +0.00(+0.00%)
Oct 26, 2015 6.210 6.210 6.045 6.160 136,924 -0.08(-1.28%)
Oct 23, 2015 6.160 6.260 6.030 6.240 90,955 +0.05(+0.81%)
Oct 22, 2015 6.180 6.220 6.000 6.190 114,360 +0.03(+0.49%)
Oct 21, 2015 6.250 6.300 6.140 6.160 49,624 -0.09(-1.44%)
Oct 20, 2015 6.120 6.295 6.120 6.250 89,524 +0.12(+1.96%)
Oct 19, 2015 5.990 6.160 5.990 6.130 136,830 +0.17(+2.85%)
Oct 16, 2015 6.090 6.090 5.880 5.960 156,648 -0.11(-1.81%)
Oct 15, 2015 6.000 6.150 5.970 6.070 61,869 +0.06(+1.00%)
Oct 14, 2015 6.150 6.160 5.974 6.010 70,084 -0.13(-2.12%)
Oct 13, 2015 6.120 6.200 6.110 6.140 91,569 +0.01(+0.16%)
Oct 12, 2015 6.090 6.170 6.010 6.130 83,484 +0.01(+0.16%)
Oct 09, 2015 6.130 6.220 6.060 6.120 74,602 +0.00(+0.00%)
Oct 08, 2015 6.010 6.150 6.010 6.120 68,942 +0.07(+1.16%)
Oct 07, 2015 6.000 6.100 5.950 6.050 54,835 +0.05(+0.83%)
Oct 06, 2015 6.050 6.100 5.970 6.000 59,168 -0.10(-1.64%)
Oct 05, 2015 5.930 6.110 5.930 6.100 94,084 +0.18(+3.04%)
Oct 02, 2015 5.750 5.920 5.670 5.920 76,986 +0.15(+2.60%)
Oct 01, 2015 5.760 5.830 5.750 5.770 129,857 -0.03(-0.52%)
Sep 30, 2015 5.850 5.880 5.800 5.800 105,476 +0.01(+0.17%)
Sep 29, 2015 5.820 5.890 5.760 5.790 155,950 -0.06(-1.03%)
Sep 28, 2015 6.000 6.000 5.780 5.850 152,408 -0.16(-2.66%)
Sep 25, 2015 6.220 6.220 6.000 6.010 133,507 -0.15(-2.44%)
Sep 24, 2015 6.240 6.240 6.140 6.160 78,463 -0.09(-1.44%)
Sep 23, 2015 6.260 6.450 6.230 6.250 121,869 -0.03(-0.48%)
Sep 22, 2015 6.370 6.430 6.160 6.280 77,982 -0.12(-1.88%)
Sep 21, 2015 6.500 6.500 6.385 6.400 140,181 -0.03(-0.47%)
Sep 18, 2015 6.510 6.640 6.420 6.430 206,068 -0.20(-3.02%)
Sep 17, 2015 6.600 6.709 6.460 6.630 126,572 +0.01(+0.15%)
Sep 16, 2015 6.680 6.705 6.590 6.620 70,703 +0.00(+0.00%)
Sep 15, 2015 6.610 6.750 6.540 6.620 103,403 -0.01(-0.15%)
Sep 14, 2015 6.620 6.660 6.510 6.630 66,630 +0.09(+1.38%)
Sep 11, 2015 6.370 6.570 6.370 6.540 50,598 +0.10(+1.55%)
Sep 10, 2015 6.540 6.600 6.410 6.440 84,877 -0.10(-1.53%)
Sep 09, 2015 6.640 6.680 6.530 6.540 90,463 -0.06(-0.91%)
Sep 08, 2015 6.430 6.730 6.340 6.600 226,811 +0.30(+4.76%)
Sep 04, 2015 6.150 6.300 6.300 6.300 59,300 +0.06(+0.96%)
Sep 03, 2015 6.320 6.430 6.180 6.240 177,405 -0.07(-1.11%)
Sep 02, 2015 6.120 6.320 6.060 6.310 88,529 +0.31(+5.17%)
Sep 01, 2015 6.020 6.180 5.920 6.000 126,232 -0.16(-2.60%)
Aug 31, 2015 6.210 6.300 6.110 6.160 76,531 -0.09(-1.44%)
Aug 28, 2015 6.060 6.330 6.060 6.250 134,080 +0.15(+2.46%)
Aug 27, 2015 6.020 6.150 5.900 6.100 332,604 +0.09(+1.50%)
Aug 26, 2015 6.040 6.070 5.860 6.010 103,903 +0.11(+1.86%)
Aug 25, 2015 6.160 6.160 5.850 5.900 131,051 -0.08(-1.34%)
Aug 24, 2015 5.990 6.240 5.545 5.980 450,681 -0.33(-5.23%)
Aug 21, 2015 6.140 6.330 6.000 6.310 370,049 +0.06(+0.96%)
Aug 20, 2015 6.380 6.470 6.240 6.250 177,740 -0.17(-2.65%)
Aug 19, 2015 6.340 6.460 6.330 6.420 116,176 +0.02(+0.31%)
Aug 18, 2015 6.460 6.460 6.340 6.400 173,066 -0.10(-1.54%)
Aug 17, 2015 6.260 6.510 6.210 6.500 276,452 +0.23(+3.67%)
Aug 14, 2015 6.090 6.330 6.090 6.270 190,510 +0.15(+2.45%)
Aug 13, 2015 6.100 6.190 6.060 6.120 226,744 +0.00(+0.00%)
Aug 12, 2015 6.050 6.190 5.950 6.120 164,155 +0.07(+1.16%)
Aug 11, 2015 6.100 6.170 6.030 6.050 98,831 -0.16(-2.58%)
Aug 10, 2015 6.150 6.260 6.150 6.210 186,042 +0.05(+0.81%)
Aug 07, 2015 6.400 6.410 6.130 6.160 144,129 -0.29(-4.50%)
Aug 06, 2015 6.430 6.500 6.375 6.450 272,943 +0.16(+2.54%)
Aug 05, 2015 6.400 6.460 6.250 6.290 218,326 -0.05(-0.79%)
Aug 04, 2015 6.270 6.390 6.270 6.340 193,240 +0.04(+0.63%)
Aug 03, 2015 6.530 6.530 6.200 6.300 268,614 -0.05(-0.79%)
Jul 31, 2015 6.200 6.490 6.168 6.350 546,759 +0.18(+2.92%)
Jul 30, 2015 6.050 6.250 6.020 6.170 487,172 +0.21(+3.52%)
Jul 29, 2015 6.010 6.083 5.590 5.960 289,958 -0.03(-0.50%)
Jul 28, 2015 5.950 6.100 5.827 5.990 255,026 +0.07(+1.18%)
Jul 27, 2015 5.870 5.960 5.830 5.920 164,094 +0.02(+0.34%)
Jul 24, 2015 5.750 5.970 5.720 5.900 158,470 +0.12(+2.08%)
Jul 23, 2015 5.740 5.800 5.700 5.780 91,712 +0.07(+1.23%)
Jul 22, 2015 5.750 5.830 5.650 5.710 138,599 -0.04(-0.70%)
Jul 21, 2015 5.870 5.910 5.740 5.750 152,199 -0.14(-2.38%)
Jul 20, 2015 6.040 6.050 5.850 5.890 135,171 -0.15(-2.48%)
Jul 17, 2015 5.990 6.070 5.940 6.040 207,137 +0.08(+1.34%)
Jul 16, 2015 5.850 5.980 5.650 5.960 124,102 +0.16(+2.76%)
Jul 15, 2015 5.850 5.850 5.620 5.800 138,427 -0.06(-1.02%)
Jul 14, 2015 5.800 6.000 5.790 5.860 235,624 +0.06(+1.03%)
Jul 13, 2015 5.830 5.830 5.730 5.800 124,039 +0.02(+0.35%)
Jul 10, 2015 5.610 5.860 5.560 5.780 151,489 +0.21(+3.77%)
Jul 09, 2015 5.600 5.620 5.500 5.570 153,747 +0.01(+0.18%)
Jul 08, 2015 5.590 5.650 5.540 5.560 172,604 -0.05(-0.89%)
Jul 07, 2015 5.570 5.640 5.520 5.610 126,365 +0.01(+0.18%)
Jul 06, 2015 5.570 5.600 5.520 5.600 95,372 -0.01(-0.18%)
Jul 02, 2015 5.610 5.610 5.610 5.610 58,200 +0.02(+0.36%)
Jul 01, 2015 5.620 5.640 5.550 5.590 244,391 -0.02(-0.36%)
Jun 30, 2015 5.600 5.635 5.560 5.610 116,047 +0.01(+0.18%)
Jun 29, 2015 5.760 5.775 5.540 5.600 95,196 -0.16(-2.78%)
Jun 26, 2015 5.740 5.870 5.700 5.760 818,664 +0.05(+0.88%)
Jun 25, 2015 5.620 5.770 5.580 5.710 151,922 +0.10(+1.78%)
Jun 24, 2015 5.630 5.670 5.590 5.610 79,579 -0.06(-1.06%)
Jun 23, 2015 5.620 5.710 5.620 5.670 53,654 +0.05(+0.89%)
Jun 22, 2015 5.620 5.680 5.600 5.620 130,369 +0.02(+0.36%)
Jun 19, 2015 5.780 5.780 5.580 5.600 318,864 -0.16(-2.78%)
Jun 18, 2015 5.690 5.810 5.650 5.760 214,989 +0.07(+1.23%)
Jun 17, 2015 5.680 5.720 5.630 5.690 102,268 +0.04(+0.71%)
Jun 16, 2015 5.540 5.690 5.520 5.650 106,801 +0.07(+1.25%)
Jun 15, 2015 5.580 5.630 5.530 5.580 159,631 -0.06(-1.06%)
Jun 12, 2015 5.650 5.680 5.600 5.640 54,440 -0.01(-0.18%)
Jun 11, 2015 5.700 5.720 5.600 5.650 72,633 -0.05(-0.88%)
Jun 10, 2015 5.650 5.720 5.610 5.700 103,928 +0.07(+1.24%)
Jun 09, 2015 5.650 5.710 5.600 5.630 141,791 -0.02(-0.35%)
Jun 08, 2015 5.640 5.700 5.630 5.650 80,687 +0.01(+0.18%)
Jun 05, 2015 5.690 5.740 5.600 5.640 211,175 -0.05(-0.88%)
Jun 04, 2015 5.710 5.790 5.680 5.690 165,649 -0.01(-0.18%)
Jun 03, 2015 5.610 5.710 5.480 5.700 191,887 +0.11(+1.97%)
Jun 02, 2015 5.500 5.640 5.490 5.590 127,985 +0.09(+1.64%)
Jun 01, 2015 5.590 5.660 5.370 5.500 259,510 +0.00(+0.00%)
May 29, 2015 5.300 5.638 5.270 5.500 462,064 +0.24(+4.56%)
May 28, 2015 5.260 5.398 5.190 5.260 241,685 -0.01(-0.19%)
May 27, 2015 5.150 5.350 5.150 5.270 167,082 +0.11(+2.13%)
May 26, 2015 5.200 5.260 5.090 5.160 339,057 -0.04(-0.77%)
May 22, 2015 5.200 5.200 5.200 5.200 300,100 -0.04(-0.76%)
May 21, 2015 5.400 5.420 5.225 5.240 383,214 -0.15(-2.78%)
May 20, 2015 5.390 5.458 5.370 5.390 188,298 +0.00(+0.00%)
May 19, 2015 5.620 5.688 5.380 5.390 359,242 -0.22(-3.92%)
May 18, 2015 5.610 5.756 5.560 5.610 150,173 -0.05(-0.88%)
May 15, 2015 5.500 5.660 5.500 5.660 230,890 +0.16(+2.91%)
May 14, 2015 5.880 5.880 5.470 5.500 399,373 +0.13(+2.42%)
May 13, 2015 5.440 5.460 5.320 5.370 83,472 -0.05(-0.92%)
May 12, 2015 5.340 5.430 5.230 5.420 334,146 +0.05(+0.93%)
May 11, 2015 5.360 5.470 5.330 5.370 237,736 +0.01(+0.19%)
May 08, 2015 5.580 5.610 5.340 5.360 406,939 -0.16(-2.90%)
May 07, 2015 5.490 5.660 5.490 5.520 195,672 +0.03(+0.55%)
May 06, 2015 5.520 5.600 5.411 5.490 158,570 -0.03(-0.54%)
May 05, 2015 5.450 5.535 5.400 5.520 339,705 +0.07(+1.28%)
May 04, 2015 5.450 5.540 5.400 5.450 270,969 +0.00(+0.00%)
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.