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, 2008 27.90 28.08 27.63 27.97 2,079,889 +0.23(+0.83%)
May 29, 2008 27.63 28.01 27.39 27.74 304,720 -0.07(-0.25%)
May 28, 2008 27.30 27.97 27.30 27.81 416,151 +0.50(+1.83%)
May 27, 2008 27.31 27.41 27.01 27.31 388,263 -0.13(-0.47%)
May 26, 2008 27.64 27.83 27.10 27.44 0 +0.00(+0.00%)
May 23, 2008 27.64 27.83 27.10 27.44 382,300 -0.22(-0.80%)
May 22, 2008 28.07 28.18 27.55 27.66 518,492 -0.38(-1.36%)
May 21, 2008 28.42 28.50 27.77 28.04 504,279 -0.27(-0.95%)
May 20, 2008 28.17 28.32 27.85 28.31 462,564 +0.14(+0.50%)
May 19, 2008 28.56 28.60 27.90 28.17 613,714 -0.33(-1.16%)
May 16, 2008 28.35 28.50 28.08 28.50 444,378 +0.15(+0.53%)
May 15, 2008 28.15 28.43 27.98 28.35 538,516 +0.37(+1.32%)
May 14, 2008 28.05 28.32 27.68 27.98 620,015 -0.11(-0.39%)
May 13, 2008 28.00 28.09 27.49 28.09 749,281 +0.10(+0.36%)
May 12, 2008 27.32 28.05 27.05 27.99 571,584 +0.54(+1.97%)
May 09, 2008 27.01 27.60 26.97 27.45 282,524 +0.13(+0.48%)
May 08, 2008 27.48 27.63 26.81 27.32 616,812 -0.07(-0.26%)
May 07, 2008 27.89 28.17 27.13 27.39 837,113 -0.36(-1.30%)
May 06, 2008 27.89 27.89 27.31 27.75 671,696 -0.07(-0.25%)
May 05, 2008 27.65 27.94 27.51 27.82 807,883 +0.15(+0.54%)
May 02, 2008 27.10 27.79 27.06 27.67 784,649 +0.78(+2.90%)
May 01, 2008 26.80 26.98 26.27 26.89 908,989 +0.26(+0.98%)
Apr 30, 2008 26.61 27.18 26.41 26.63 1,136,823 -0.02(-0.08%)
Apr 29, 2008 27.60 27.61 26.54 26.65 1,135,511 -0.92(-3.34%)
Apr 28, 2008 29.15 29.15 27.50 27.57 1,585,642 -1.20(-4.17%)
Apr 25, 2008 29.05 29.05 28.29 28.77 771,188 +0.16(+0.56%)
Apr 24, 2008 28.65 29.14 27.86 28.61 2,582,238 -1.02(-3.44%)
Apr 23, 2008 29.48 30.10 29.48 29.63 796,365 +0.33(+1.13%)
Apr 22, 2008 29.75 29.78 29.21 29.30 750,939 -0.45(-1.51%)
Apr 21, 2008 29.96 30.09 29.44 29.75 614,363 -0.21(-0.70%)
Apr 18, 2008 30.35 30.35 29.28 29.96 936,175 +0.24(+0.81%)
Apr 17, 2008 29.63 30.22 29.57 29.72 748,459 -0.11(-0.37%)
Apr 16, 2008 30.16 30.27 29.53 29.83 1,111,918 -0.11(-0.37%)
Apr 15, 2008 30.07 30.37 29.44 29.94 728,182 +0.14(+0.47%)
Apr 14, 2008 29.30 30.35 28.50 29.80 1,481,317 +0.65(+2.23%)
Apr 11, 2008 29.17 29.51 28.75 29.15 1,079,429 -0.13(-0.44%)
Apr 10, 2008 29.19 29.49 28.75 29.28 881,873 -0.07(-0.24%)
Apr 09, 2008 28.99 29.43 28.93 29.35 1,425,990 +0.53(+1.84%)
Apr 08, 2008 28.98 29.16 28.71 28.82 641,800 -0.24(-0.83%)
Apr 07, 2008 29.70 29.85 28.81 29.06 664,050 -0.57(-1.92%)
Apr 04, 2008 28.98 29.95 28.90 29.63 852,128 +0.66(+2.28%)
Apr 03, 2008 28.37 29.08 28.33 28.97 700,576 +0.49(+1.72%)
Apr 02, 2008 27.99 28.66 27.50 28.48 961,800 +0.37(+1.32%)
Apr 01, 2008 27.84 28.19 27.77 28.11 806,217 +0.61(+2.22%)
Mar 31, 2008 27.30 27.55 26.92 27.50 978,950 +0.30(+1.10%)
Mar 28, 2008 27.23 27.39 26.96 27.20 774,300 +0.16(+0.59%)
Mar 27, 2008 27.56 27.69 27.00 27.04 896,575 -0.60(-2.17%)
Mar 26, 2008 28.14 28.14 27.63 27.64 816,597 -0.52(-1.85%)
Mar 25, 2008 28.54 28.81 28.03 28.16 1,033,300 -0.24(-0.85%)
Mar 24, 2008 28.07 28.94 27.95 28.40 903,812 +0.58(+2.08%)
Mar 21, 2008 27.40 27.95 26.94 27.82 690,531 +0.00(+0.00%)
Mar 20, 2008 27.40 27.95 26.94 27.82 690,531 +0.49(+1.79%)
Mar 19, 2008 27.42 28.03 27.31 27.33 928,300 -0.06(-0.22%)
Mar 18, 2008 27.34 27.55 26.79 27.39 521,132 +0.45(+1.67%)
Mar 17, 2008 27.00 27.10 26.35 26.94 768,246 -0.52(-1.89%)
Mar 14, 2008 28.27 28.27 27.11 27.46 651,250 -0.46(-1.65%)
Mar 13, 2008 27.56 28.05 27.20 27.92 711,298 +0.25(+0.90%)
Mar 12, 2008 27.50 27.99 27.50 27.67 949,700 +0.07(+0.25%)
Mar 11, 2008 27.68 27.81 27.06 27.60 811,150 +0.39(+1.43%)
Mar 10, 2008 28.11 28.11 27.16 27.21 890,753 -0.69(-2.47%)
Mar 07, 2008 28.79 28.79 27.67 27.90 1,269,950 -1.07(-3.69%)
Mar 06, 2008 29.40 29.40 28.82 28.97 1,004,800 -0.45(-1.53%)
Mar 05, 2008 29.49 29.50 28.91 29.42 1,338,561 +0.09(+0.31%)
Mar 04, 2008 28.90 29.49 28.71 29.33 2,451,610 +0.22(+0.76%)
Mar 03, 2008 28.77 29.31 28.63 29.11 2,987,831 +0.43(+1.50%)
Feb 29, 2008 28.16 28.82 28.11 28.68 1,239,650 +0.25(+0.88%)
Feb 28, 2008 27.77 28.51 27.59 28.43 1,781,549 +0.78(+2.82%)
Feb 27, 2008 27.41 27.88 26.80 27.65 1,966,298 +0.95(+3.56%)
Feb 26, 2008 27.02 27.06 26.40 26.70 697,750 -0.19(-0.71%)
Feb 25, 2008 26.71 27.00 26.42 26.89 511,493 +0.07(+0.26%)
Feb 22, 2008 26.19 26.83 26.19 26.82 595,900 +0.56(+2.13%)
Feb 21, 2008 26.58 26.89 26.14 26.26 399,600 -0.17(-0.64%)
Feb 20, 2008 26.57 26.57 26.01 26.43 588,600 -0.12(-0.45%)
Feb 19, 2008 26.60 27.07 26.35 26.55 479,706 +0.08(+0.30%)
Feb 18, 2008 26.31 26.62 26.21 26.47 0 +0.00(+0.00%)
Feb 15, 2008 26.31 26.62 26.21 26.47 239,400 -0.02(-0.08%)
Feb 14, 2008 27.10 27.35 26.36 26.49 419,800 -0.50(-1.85%)
Feb 13, 2008 26.35 27.30 26.16 26.99 1,234,000 +0.92(+3.53%)
Feb 12, 2008 25.75 26.25 25.75 26.07 462,965 +0.34(+1.32%)
Feb 11, 2008 25.75 26.02 25.25 25.73 446,750 +0.15(+0.59%)
Feb 08, 2008 25.47 25.98 25.34 25.58 621,266 -0.06(-0.23%)
Feb 07, 2008 25.05 25.65 24.90 25.64 773,100 +0.46(+1.83%)
Feb 06, 2008 25.40 26.10 25.05 25.18 727,000 -0.19(-0.75%)
Feb 05, 2008 25.90 26.00 25.27 25.37 657,552 -0.94(-3.57%)
Feb 04, 2008 26.12 26.65 25.74 26.31 595,725 +0.32(+1.23%)
Feb 01, 2008 25.32 26.14 25.18 25.99 789,792 +0.64(+2.52%)
Jan 31, 2008 24.41 25.65 24.02 25.35 1,106,300 +0.65(+2.63%)
Jan 30, 2008 24.93 25.17 24.56 24.70 668,600 -0.11(-0.44%)
Jan 29, 2008 25.05 25.12 24.65 24.81 662,016 +0.01(+0.04%)
Jan 28, 2008 24.75 24.81 24.00 24.80 758,013 +0.24(+0.98%)
Jan 25, 2008 24.77 24.86 24.37 24.56 661,800 -0.03(-0.12%)
Jan 24, 2008 24.26 24.75 24.02 24.59 627,200 +0.23(+0.94%)
Jan 23, 2008 23.55 24.60 22.89 24.36 1,771,050 +0.41(+1.71%)
Jan 22, 2008 23.34 24.51 23.00 23.95 1,246,872 -0.22(-0.91%)
Jan 21, 2008 24.42 24.42 23.71 24.17 0 +0.00(+0.00%)
Jan 18, 2008 24.42 24.42 23.71 24.17 614,341 +0.13(+0.54%)
Jan 17, 2008 25.03 25.06 23.90 24.04 1,108,225 -0.82(-3.30%)
Jan 16, 2008 25.14 25.33 24.60 24.86 935,276 -0.39(-1.54%)
Jan 15, 2008 25.47 25.66 25.22 25.25 557,851 -0.36(-1.41%)
Jan 14, 2008 25.97 26.04 25.45 25.61 1,159,139 -0.19(-0.74%)
Jan 11, 2008 25.97 26.12 25.64 25.80 366,406 -0.36(-1.38%)
Jan 10, 2008 25.60 26.48 25.50 26.16 872,363 +0.21(+0.81%)
Jan 09, 2008 26.31 26.49 25.12 25.95 1,587,741 -0.48(-1.82%)
Jan 08, 2008 26.55 27.14 26.31 26.43 716,500 -0.11(-0.41%)
Jan 07, 2008 26.97 27.19 26.19 26.54 871,212 -0.44(-1.63%)
Jan 04, 2008 27.59 27.68 26.84 26.98 1,055,800 -0.72(-2.60%)
Jan 03, 2008 27.70 28.23 27.56 27.70 739,409 +0.24(+0.87%)
Jan 02, 2008 27.87 28.00 27.18 27.46 965,120 -0.20(-0.72%)
Jan 01, 2008 27.75 28.01 27.43 27.66 299,600 +0.00(+0.00%)
Dec 31, 2007 27.75 28.01 27.43 27.66 299,600 -0.17(-0.61%)
Dec 28, 2007 28.14 28.18 27.61 27.83 402,300 -0.18(-0.64%)
Dec 27, 2007 28.37 28.37 27.88 28.01 344,500 -0.26(-0.92%)
Dec 26, 2007 28.39 28.39 27.97 28.27 393,200 +0.03(+0.11%)
Dec 24, 2007 28.37 28.46 28.14 28.24 236,400 +0.03(+0.11%)
Dec 21, 2007 28.34 28.68 28.16 28.21 424,300 +0.01(+0.04%)
Dec 20, 2007 27.98 28.20 27.78 28.20 546,800 +0.36(+1.29%)
Dec 19, 2007 27.97 28.10 27.62 27.84 746,159 -0.01(-0.04%)
Dec 18, 2007 27.54 28.07 27.52 27.85 767,900 +0.54(+1.98%)
Dec 17, 2007 27.18 27.58 27.14 27.31 884,200 -0.20(-0.73%)
Dec 14, 2007 27.20 27.68 27.02 27.51 404,573 +0.30(+1.10%)
Dec 13, 2007 27.47 27.47 26.48 27.21 1,109,820 -0.08(-0.29%)
Dec 12, 2007 28.08 28.08 27.00 27.29 1,041,685 -0.12(-0.44%)
Dec 11, 2007 28.30 28.82 27.35 27.41 902,130 -0.93(-3.28%)
Dec 10, 2007 28.29 28.63 28.12 28.34 527,300 +0.18(+0.64%)
Dec 07, 2007 27.85 28.35 27.42 28.16 902,911 +0.50(+1.81%)
Dec 06, 2007 27.36 27.67 27.21 27.66 558,200 +0.31(+1.13%)
Dec 05, 2007 27.50 27.69 27.18 27.35 632,900 +0.15(+0.55%)
Dec 04, 2007 26.68 27.53 26.68 27.20 644,200 +0.21(+0.78%)
Dec 03, 2007 26.86 27.38 26.86 26.99 496,817 +0.00(+0.00%)
Nov 30, 2007 27.02 27.25 26.73 26.99 566,865 +0.41(+1.54%)
Nov 29, 2007 26.62 27.04 26.40 26.58 1,196,512 +0.06(+0.23%)
Nov 28, 2007 26.01 26.63 25.99 26.52 572,293 +0.53(+2.04%)
Nov 27, 2007 25.58 26.06 25.11 25.99 870,711 +0.66(+2.61%)
Nov 26, 2007 25.38 26.00 25.21 25.33 502,508 +0.17(+0.68%)
Nov 23, 2007 25.34 25.46 25.10 25.16 205,200 +0.04(+0.16%)
Nov 21, 2007 25.22 25.44 25.00 25.12 527,000 -0.19(-0.75%)
Nov 20, 2007 25.96 25.96 24.93 25.31 1,018,600 -0.34(-1.33%)
Nov 19, 2007 26.61 26.63 25.65 25.65 840,332 -0.97(-3.64%)
Nov 16, 2007 26.40 26.62 26.14 26.62 1,077,500 +0.22(+0.83%)
Nov 15, 2007 26.60 26.73 26.22 26.40 401,500 -0.33(-1.23%)
Nov 14, 2007 26.90 27.14 26.71 26.73 888,700 +0.04(+0.15%)
Nov 13, 2007 27.00 27.00 25.99 26.69 825,800 +0.17(+0.64%)
Nov 12, 2007 27.26 27.26 26.39 26.52 685,534 -0.48(-1.78%)
Nov 09, 2007 27.24 27.24 26.74 27.00 974,540 -0.23(-0.84%)
Nov 08, 2007 27.00 27.73 26.85 27.23 565,400 +0.09(+0.33%)
Nov 07, 2007 27.28 27.80 26.97 27.14 1,028,830 -0.52(-1.88%)
Nov 06, 2007 27.26 27.76 27.07 27.66 1,149,617 +0.42(+1.54%)
Nov 05, 2007 27.10 27.27 26.71 27.24 888,316 +0.15(+0.55%)
Nov 02, 2007 26.64 27.09 26.32 27.09 848,500 +0.52(+1.96%)
Nov 01, 2007 26.95 27.10 26.43 26.57 896,500 -0.54(-1.99%)
Oct 31, 2007 27.00 27.25 26.63 27.11 1,063,900 +0.06(+0.22%)
Oct 30, 2007 26.81 27.15 26.37 27.05 708,000 +0.31(+1.16%)
Oct 29, 2007 25.77 27.13 25.73 26.74 1,542,500 +1.18(+4.62%)
Oct 26, 2007 26.00 26.00 25.28 25.56 740,400 +0.00(+0.00%)
Oct 25, 2007 23.80 25.90 23.63 25.56 1,599,000 +1.14(+4.67%)
Oct 24, 2007 24.05 24.68 23.73 24.42 566,500 +0.36(+1.50%)
Oct 23, 2007 23.93 24.21 23.83 24.06 1,038,300 +0.24(+1.01%)
Oct 22, 2007 23.81 24.21 23.16 23.82 1,474,000 -0.24(-1.00%)
Oct 19, 2007 24.77 24.85 24.04 24.06 793,500 -0.85(-3.41%)
Oct 18, 2007 25.22 25.22 24.78 24.91 470,900 -0.37(-1.46%)
Oct 17, 2007 25.27 25.49 24.96 25.28 425,700 +0.36(+1.44%)
Oct 16, 2007 25.39 25.48 24.81 24.92 332,700 -0.44(-1.74%)
Oct 15, 2007 25.60 25.89 25.14 25.36 373,900 -0.17(-0.67%)
Oct 12, 2007 25.24 25.72 25.24 25.53 563,100 +0.16(+0.63%)
Oct 11, 2007 25.92 26.00 25.10 25.37 453,400 -0.35(-1.36%)
Oct 10, 2007 25.68 25.82 25.42 25.72 1,958,100 +0.12(+0.47%)
Oct 09, 2007 25.75 25.82 25.37 25.60 318,800 -0.11(-0.43%)
Oct 08, 2007 25.72 25.80 25.45 25.71 355,600 +0.05(+0.19%)
Oct 05, 2007 25.53 25.87 25.49 25.66 486,100 +0.20(+0.79%)
Oct 04, 2007 25.20 25.50 25.00 25.46 752,500 +0.48(+1.92%)
Oct 03, 2007 25.23 25.26 24.89 24.98 301,200 -0.22(-0.87%)
Oct 02, 2007 24.95 25.28 24.87 25.20 510,800 +0.21(+0.84%)
Oct 01, 2007 24.56 25.16 24.56 24.99 1,169,600 +0.48(+1.96%)
Sep 28, 2007 24.29 24.53 24.22 24.51 608,700 +0.24(+0.99%)
Sep 27, 2007 24.40 24.50 24.18 24.27 391,100 -0.08(-0.33%)
Sep 26, 2007 23.94 24.43 23.81 24.35 854,200 +0.39(+1.63%)
Sep 25, 2007 23.92 24.15 23.69 23.96 887,200 +0.04(+0.17%)
Sep 24, 2007 23.55 24.25 23.37 23.92 2,077,200 +0.48(+2.05%)
Sep 21, 2007 23.32 23.54 23.11 23.44 1,061,800 +0.33(+1.43%)
Sep 20, 2007 23.29 23.57 23.00 23.11 763,200 -0.18(-0.77%)
Sep 19, 2007 23.12 23.59 23.01 23.29 763,100 +0.45(+1.97%)
Sep 18, 2007 22.42 22.84 22.17 22.84 1,190,800 +0.42(+1.87%)
Sep 17, 2007 22.80 22.83 22.27 22.42 419,700 -0.48(-2.10%)
Sep 14, 2007 23.14 23.10 22.79 22.90 805,400 -0.24(-1.04%)
Sep 13, 2007 22.75 23.25 22.70 23.14 685,200 +0.59(+2.62%)
Sep 12, 2007 22.83 22.90 22.46 22.55 468,800 -0.36(-1.57%)
Sep 11, 2007 22.55 23.09 22.44 22.91 651,150 +0.36(+1.60%)
Sep 10, 2007 22.77 22.98 22.40 22.55 673,200 -0.13(-0.57%)
Sep 07, 2007 22.95 23.35 22.26 22.68 449,400 -0.43(-1.86%)
Sep 06, 2007 22.65 23.15 22.57 23.11 1,325,000 +0.46(+2.03%)
Sep 05, 2007 22.83 23.13 22.23 22.65 601,600 -0.17(-0.74%)
Sep 04, 2007 22.85 23.07 22.37 22.82 547,400 +0.23(+1.02%)
Aug 31, 2007 22.33 22.69 22.28 22.59 515,700 +0.61(+2.78%)
Aug 30, 2007 22.21 22.39 21.74 21.98 395,200 -0.23(-1.04%)
Aug 29, 2007 21.80 22.22 21.63 22.21 438,100 +0.50(+2.30%)
Aug 28, 2007 21.91 22.24 21.65 21.71 485,800 -0.27(-1.23%)
Aug 27, 2007 22.50 22.62 21.90 21.98 743,300 -0.66(-2.92%)
Aug 24, 2007 22.37 22.65 22.03 22.64 607,300 +0.40(+1.80%)
Aug 23, 2007 22.13 22.59 22.02 22.24 705,500 +0.11(+0.50%)
Aug 22, 2007 21.61 22.21 21.55 22.13 729,900 +0.56(+2.60%)
Aug 21, 2007 21.54 21.75 21.36 21.57 964,600 +0.03(+0.14%)
Aug 20, 2007 21.85 22.07 21.42 21.54 1,080,000 -0.30(-1.37%)
Aug 17, 2007 21.78 22.30 21.23 21.84 931,300 +0.17(+0.78%)
Aug 16, 2007 21.99 21.72 20.60 21.67 1,851,907 -0.32(-1.46%)
Aug 15, 2007 22.60 23.07 21.99 21.99 991,265 -0.72(-3.17%)
Aug 14, 2007 23.00 23.27 22.70 22.71 2,892,718 -0.36(-1.56%)
Aug 13, 2007 22.30 23.22 22.25 23.07 1,899,800 +0.77(+3.45%)
Aug 10, 2007 22.41 22.66 21.36 22.30 2,875,121 -0.53(-2.32%)
Aug 09, 2007 23.00 23.14 22.32 22.83 1,360,000 -0.17(-0.74%)
Aug 08, 2007 22.70 23.20 22.57 23.00 2,287,500 +0.56(+2.50%)
Aug 07, 2007 21.88 22.62 21.70 22.44 1,070,300 +0.39(+1.77%)
Aug 06, 2007 21.78 22.09 21.38 22.05 1,078,097 +0.37(+1.71%)
Aug 03, 2007 21.85 22.10 21.67 21.68 838,100 -0.42(-1.90%)
Aug 02, 2007 22.11 22.42 21.96 22.10 923,484 -0.36(-1.60%)
Aug 01, 2007 22.70 22.90 21.84 22.46 1,459,400 -0.22(-0.97%)
Jul 31, 2007 22.62 23.49 22.56 22.68 1,541,200 +0.06(+0.27%)
Jul 30, 2007 22.52 22.88 22.09 22.62 2,605,500 +0.20(+0.89%)
Jul 27, 2007 23.47 23.54 22.20 22.42 1,797,670 -0.94(-4.02%)
Jul 26, 2007 23.89 24.49 23.09 23.36 2,387,898 -0.97(-3.99%)
Jul 25, 2007 24.16 24.53 23.78 24.33 1,219,755 +0.24(+1.00%)
Jul 24, 2007 24.97 25.00 23.88 24.09 888,900 -0.89(-3.56%)
Jul 23, 2007 25.21 25.29 24.96 24.98 1,355,400 -0.10(-0.40%)
Jul 20, 2007 25.40 25.49 25.02 25.08 617,700 -0.32(-1.26%)
Jul 19, 2007 25.57 25.72 25.28 25.40 458,200 +0.03(+0.12%)
Jul 18, 2007 25.40 25.45 25.12 25.37 602,200 -0.11(-0.43%)
Jul 17, 2007 25.78 25.91 25.47 25.48 456,800 -0.15(-0.59%)
Jul 16, 2007 25.97 26.14 25.56 25.63 521,800 -0.47(-1.80%)
Jul 13, 2007 26.34 26.50 25.93 26.10 872,800 -0.05(-0.19%)
Jul 12, 2007 25.80 26.21 25.67 26.15 1,421,600 +0.51(+1.99%)
Jul 11, 2007 25.49 25.70 25.42 25.64 902,300 +0.19(+0.75%)
Jul 10, 2007 25.27 25.74 25.18 25.45 825,500 +0.22(+0.87%)
Jul 09, 2007 24.66 25.37 24.62 25.23 1,249,200 +0.65(+2.64%)
Jul 06, 2007 24.50 24.71 24.32 24.58 570,700 +0.07(+0.29%)
Jul 05, 2007 24.63 24.77 24.28 24.51 751,900 +0.01(+0.04%)
Jul 03, 2007 24.95 25.09 24.45 24.50 444,400 -0.32(-1.29%)
Jul 02, 2007 24.93 25.30 24.53 24.82 1,154,800 +0.17(+0.69%)
Jun 29, 2007 24.85 25.07 24.45 24.65 573,900 -0.04(-0.16%)
Jun 28, 2007 24.89 25.01 24.59 24.69 1,115,200 -0.10(-0.40%)
Jun 27, 2007 24.68 24.88 24.36 24.79 961,600 +0.07(+0.28%)
Jun 26, 2007 24.76 25.34 24.65 24.72 1,273,500 +0.15(+0.61%)
Jun 25, 2007 25.66 25.66 24.09 24.57 2,625,500 -1.15(-4.47%)
Jun 22, 2007 26.00 26.10 25.47 25.72 990,700 -0.27(-1.04%)
Jun 21, 2007 25.89 26.35 25.82 25.99 6,787,000 +0.17(+0.66%)
Jun 20, 2007 25.88 26.24 25.82 25.82 985,500 -0.06(-0.23%)
Jun 19, 2007 25.88 26.07 25.60 25.88 703,200 +0.06(+0.23%)
Jun 18, 2007 25.59 25.96 25.38 25.82 653,600 +0.40(+1.57%)
Jun 15, 2007 25.39 25.50 25.23 25.42 801,400 +0.26(+1.03%)
Jun 14, 2007 24.85 25.22 24.79 25.16 543,100 +0.38(+1.53%)
Jun 13, 2007 24.42 24.80 24.42 24.78 533,700 +0.40(+1.64%)
Jun 12, 2007 24.68 24.68 24.26 24.38 597,600 -0.32(-1.30%)
Jun 11, 2007 24.64 25.00 24.64 24.70 495,200 +0.16(+0.65%)
Jun 08, 2007 24.51 24.64 24.26 24.54 1,231,100 -0.06(-0.24%)
Jun 07, 2007 24.79 24.95 24.45 24.60 2,199,800 -0.10(-0.40%)
Jun 06, 2007 24.65 24.87 24.55 24.70 614,200 +0.05(+0.20%)
Jun 05, 2007 25.00 25.01 24.55 24.65 519,700 -0.35(-1.40%)
Jun 04, 2007 24.80 25.31 24.83 25.00 558,671 +0.04(+0.16%)
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.