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, 2020 9.180 9.180 8.800 9.000 2,158,300 -0.30(-3.23%)
May 28, 2020 9.390 9.470 9.160 9.300 1,505,648 +0.04(+0.43%)
May 27, 2020 9.380 9.460 9.010 9.260 1,476,198 +0.13(+1.42%)
May 26, 2020 8.980 9.210 8.900 9.130 1,190,650 +0.43(+4.94%)
May 22, 2020 8.660 8.700 8.410 8.700 868,600 +0.01(+0.12%)
May 21, 2020 8.750 8.980 8.690 8.690 711,615 -0.25(-2.80%)
May 20, 2020 8.900 9.020 8.810 8.940 865,797 +0.15(+1.71%)
May 19, 2020 9.040 9.130 8.790 8.790 846,273 -0.35(-3.83%)
May 18, 2020 8.680 9.180 8.580 9.140 1,462,507 +0.86(+10.39%)
May 15, 2020 8.320 8.390 8.105 8.280 1,130,500 -0.13(-1.55%)
May 14, 2020 7.760 8.410 7.635 8.410 1,562,270 +0.35(+4.34%)
May 13, 2020 8.690 8.690 8.010 8.060 1,580,578 -0.32(-3.82%)
May 12, 2020 8.530 8.680 8.380 8.380 1,493,153 -0.06(-0.71%)
May 11, 2020 8.250 8.670 8.150 8.440 1,616,246 +0.26(+3.18%)
May 08, 2020 7.390 8.320 7.390 8.180 1,968,000 +0.98(+13.61%)
May 07, 2020 6.960 7.350 6.960 7.200 1,525,995 +0.39(+5.73%)
May 06, 2020 7.210 7.284 6.765 6.810 1,832,590 -0.38(-5.29%)
May 05, 2020 7.540 7.670 7.160 7.190 1,551,633 -0.17(-2.31%)
May 04, 2020 7.010 7.380 6.930 7.360 1,434,167 +0.15(+2.08%)
May 01, 2020 7.620 7.700 7.100 7.210 1,460,500 -0.57(-7.33%)
Apr 30, 2020 7.920 7.990 7.650 7.780 1,435,779 -0.21(-2.63%)
Apr 29, 2020 8.000 8.210 7.895 7.990 1,393,823 +0.23(+2.96%)
Apr 28, 2020 7.620 7.950 7.530 7.760 1,390,357 +0.41(+5.58%)
Apr 27, 2020 6.940 7.420 6.840 7.350 1,196,323 +0.52(+7.61%)
Apr 24, 2020 6.940 7.000 6.770 6.830 1,153,900 -0.07(-1.01%)
Apr 23, 2020 6.870 7.130 6.870 6.900 1,355,494 +0.03(+0.44%)
Apr 22, 2020 6.820 6.950 6.570 6.870 1,609,159 -0.01(-0.15%)
Apr 21, 2020 6.840 7.010 6.710 6.880 1,230,599 -0.16(-2.27%)
Apr 20, 2020 7.350 7.350 6.900 7.040 1,614,925 -0.39(-5.25%)
Apr 17, 2020 7.600 7.911 7.280 7.430 1,913,600 +0.11(+1.50%)
Apr 16, 2020 7.470 7.600 7.220 7.320 2,351,592 -0.19(-2.53%)
Apr 15, 2020 7.880 7.880 7.080 7.510 4,396,860 -1.25(-14.27%)
Apr 14, 2020 8.750 8.820 8.460 8.760 1,336,653 +0.17(+1.98%)
Apr 13, 2020 8.670 8.880 8.210 8.590 1,434,346 -0.04(-0.46%)
Apr 09, 2020 8.200 8.680 8.062 8.630 1,661,800 +0.73(+9.24%)
Apr 08, 2020 7.840 8.070 7.565 7.900 1,404,638 +0.19(+2.46%)
Apr 07, 2020 7.690 8.240 7.650 7.710 2,025,659 +0.06(+0.78%)
Apr 06, 2020 7.420 7.850 7.360 7.650 1,669,241 +0.56(+7.90%)
Apr 03, 2020 8.110 8.290 7.000 7.090 2,137,900 -1.31(-15.60%)
Apr 02, 2020 8.180 8.630 8.160 8.400 1,037,796 +0.06(+0.72%)
Apr 01, 2020 8.150 8.460 7.960 8.340 1,483,721 -0.21(-2.46%)
Mar 31, 2020 8.730 8.885 8.345 8.550 1,706,381 -0.20(-2.29%)
Mar 30, 2020 8.850 8.990 8.480 8.750 1,302,687 -0.08(-0.91%)
Mar 27, 2020 8.770 9.135 8.200 8.830 1,680,500 -0.01(-0.11%)
Mar 26, 2020 8.850 8.980 8.560 8.840 1,643,811 -0.15(-1.67%)
Mar 25, 2020 8.690 9.470 8.380 8.990 2,025,045 +0.29(+3.33%)
Mar 24, 2020 8.050 8.800 8.000 8.700 1,524,064 +1.01(+13.13%)
Mar 23, 2020 8.530 8.790 7.580 7.690 1,733,669 -0.86(-10.06%)
Mar 20, 2020 9.040 9.451 8.520 8.550 1,881,200 -0.41(-4.58%)
Mar 19, 2020 8.790 9.110 8.000 8.960 1,575,630 +0.15(+1.70%)
Mar 18, 2020 9.500 9.620 8.800 8.810 2,207,264 -1.21(-12.08%)
Mar 17, 2020 9.110 10.02 8.850 10.02 1,810,822 +1.16(+13.09%)
Mar 16, 2020 8.250 9.055 8.250 8.860 1,983,595 -1.13(-11.31%)
Mar 13, 2020 9.710 9.990 9.170 9.990 1,895,600 +0.84(+9.18%)
Mar 12, 2020 10.24 10.40 9.140 9.150 1,897,780 -1.80(-16.44%)
Mar 11, 2020 11.50 11.68 10.65 10.95 2,379,835 -0.89(-7.52%)
Mar 10, 2020 11.94 12.25 11.51 11.84 1,696,040 +0.23(+1.98%)
Mar 09, 2020 12.58 12.74 11.27 11.61 2,401,135 -1.90(-14.06%)
Mar 06, 2020 13.00 13.51 12.62 13.51 1,346,600 +0.21(+1.58%)
Mar 05, 2020 13.58 13.68 13.02 13.30 1,043,027 -0.61(-4.39%)
Mar 04, 2020 13.81 13.94 13.55 13.91 754,922 +0.31(+2.28%)
Mar 03, 2020 14.15 14.46 13.57 13.60 1,137,422 -0.53(-3.75%)
Mar 02, 2020 13.45 14.14 13.36 14.13 1,385,986 +0.77(+5.76%)
Feb 28, 2020 13.39 13.48 13.01 13.36 1,923,800 -0.35(-2.55%)
Feb 27, 2020 14.09 14.21 13.61 13.71 1,596,449 -0.63(-4.39%)
Feb 26, 2020 14.68 14.86 14.33 14.34 795,425 -0.32(-2.18%)
Feb 25, 2020 15.15 15.25 14.51 14.66 1,227,067 -0.49(-3.23%)
Feb 24, 2020 15.31 15.47 15.15 15.15 1,364,639 -0.69(-4.36%)
Feb 21, 2020 16.13 16.13 15.33 15.84 1,591,300 +0.22(+1.41%)
Feb 20, 2020 15.59 15.73 15.33 15.62 1,016,042 +0.00(+0.00%)
Feb 19, 2020 15.60 15.78 15.43 15.62 752,220 +0.01(+0.06%)
Feb 18, 2020 15.71 15.81 15.52 15.61 690,972 -0.10(-0.64%)
Feb 14, 2020 15.75 15.78 15.49 15.71 734,400 -0.04(-0.25%)
Feb 13, 2020 15.70 15.83 15.63 15.75 428,845 -0.01(-0.06%)
Feb 12, 2020 15.52 15.85 15.48 15.76 581,049 +0.29(+1.87%)
Feb 11, 2020 15.53 15.61 15.43 15.47 489,979 +0.04(+0.26%)
Feb 10, 2020 15.35 15.43 15.30 15.43 496,494 +0.06(+0.39%)
Feb 07, 2020 15.38 15.49 15.23 15.37 466,400 -0.02(-0.13%)
Feb 06, 2020 15.50 15.57 15.37 15.39 540,644 -0.09(-0.58%)
Feb 05, 2020 15.35 15.49 15.34 15.48 438,213 +0.21(+1.38%)
Feb 04, 2020 15.26 15.33 15.21 15.27 447,730 +0.17(+1.13%)
Feb 03, 2020 15.00 15.23 15.00 15.10 635,820 +0.12(+0.80%)
Jan 31, 2020 15.38 15.47 14.91 14.98 624,800 -0.46(-2.98%)
Jan 30, 2020 15.14 15.45 15.12 15.44 603,450 +0.19(+1.25%)
Jan 29, 2020 15.35 15.37 15.20 15.25 604,100 -0.02(-0.13%)
Jan 28, 2020 15.26 15.36 15.19 15.27 421,751 +0.11(+0.73%)
Jan 27, 2020 15.11 15.28 15.05 15.16 668,943 -0.06(-0.39%)
Jan 24, 2020 15.47 15.57 15.18 15.22 830,000 -0.25(-1.62%)
Jan 23, 2020 15.51 15.53 15.35 15.47 713,187 -0.09(-0.58%)
Jan 22, 2020 15.72 15.72 15.51 15.56 389,337 -0.08(-0.51%)
Jan 21, 2020 15.59 15.66 15.38 15.64 761,953 +0.06(+0.39%)
Jan 17, 2020 15.63 15.68 15.51 15.58 850,300 +0.03(+0.19%)
Jan 16, 2020 15.32 15.56 15.30 15.55 607,985 +0.33(+2.17%)
Jan 15, 2020 15.15 15.33 15.14 15.22 605,554 +0.06(+0.40%)
Jan 14, 2020 15.18 15.28 15.11 15.16 518,012 -0.02(-0.13%)
Jan 13, 2020 15.00 15.34 14.99 15.18 685,105 +0.15(+1.00%)
Jan 10, 2020 14.93 15.21 14.85 15.03 1,395,500 +0.10(+0.67%)
Jan 09, 2020 14.81 14.96 14.78 14.93 812,150 +0.18(+1.22%)
Jan 08, 2020 15.00 15.14 14.75 14.75 927,765 -0.24(-1.60%)
Jan 07, 2020 15.12 15.21 14.97 14.99 1,112,929 -0.16(-1.06%)
Jan 06, 2020 15.03 15.19 14.86 15.15 1,085,430 +0.04(+0.26%)
Jan 03, 2020 14.90 15.13 14.82 15.11 756,000 +0.21(+1.41%)
Jan 02, 2020 14.90 14.93 14.61 14.90 892,773 +0.06(+0.40%)
Dec 31, 2019 14.90 14.98 14.80 14.84 472,700 -0.07(-0.47%)
Dec 30, 2019 14.90 14.99 14.71 14.91 790,563 -0.01(-0.07%)
Dec 27, 2019 14.93 14.96 14.82 14.92 554,300 +0.01(+0.07%)
Dec 26, 2019 14.88 15.01 14.81 14.91 445,316 -0.20(-1.32%)
Dec 24, 2019 15.07 15.14 15.00 15.11 232,800 +0.05(+0.33%)
Dec 23, 2019 15.06 15.10 14.91 15.06 1,002,092 -0.02(-0.13%)
Dec 20, 2019 14.89 15.12 14.81 15.08 1,404,800 +0.19(+1.28%)
Dec 19, 2019 14.87 14.92 14.73 14.89 758,286 -0.02(-0.13%)
Dec 18, 2019 14.77 14.97 14.65 14.91 1,012,877 +0.15(+1.02%)
Dec 17, 2019 14.80 14.95 14.66 14.76 911,369 -0.05(-0.34%)
Dec 16, 2019 14.69 14.88 14.69 14.81 572,004 +0.12(+0.82%)
Dec 13, 2019 14.91 14.93 14.60 14.69 586,200 -0.20(-1.34%)
Dec 12, 2019 14.92 15.06 14.73 14.89 889,572 +0.08(+0.54%)
Dec 11, 2019 14.78 14.83 14.66 14.81 620,715 +0.04(+0.27%)
Dec 10, 2019 14.72 14.80 14.64 14.77 409,868 +0.04(+0.27%)
Dec 09, 2019 14.67 14.85 14.59 14.73 505,266 +0.03(+0.20%)
Dec 06, 2019 14.71 14.81 14.65 14.70 496,500 +0.10(+0.68%)
Dec 05, 2019 14.64 14.74 14.56 14.60 732,290 +0.01(+0.07%)
Dec 04, 2019 14.70 14.73 14.58 14.59 555,252 -0.04(-0.27%)
Dec 03, 2019 14.55 14.67 14.48 14.63 558,172 +0.00(+0.00%)
Dec 02, 2019 14.72 14.76 14.60 14.63 625,905 -0.08(-0.54%)
Nov 29, 2019 14.74 14.81 14.66 14.71 243,100 -0.07(-0.47%)
Nov 27, 2019 14.67 15.01 14.67 14.78 601,700 +0.18(+1.23%)
Nov 26, 2019 14.45 14.65 14.44 14.60 1,052,605 +0.11(+0.76%)
Nov 25, 2019 14.40 14.56 14.40 14.49 911,691 +0.09(+0.62%)
Nov 22, 2019 14.40 14.47 14.33 14.40 766,300 -0.02(-0.14%)
Nov 21, 2019 14.63 14.65 14.36 14.42 681,931 -0.16(-1.10%)
Nov 20, 2019 14.60 14.85 14.37 14.58 867,665 -0.04(-0.27%)
Nov 19, 2019 14.70 14.74 14.51 14.62 606,351 -0.08(-0.54%)
Nov 18, 2019 14.60 14.78 14.58 14.70 613,366 +0.09(+0.62%)
Nov 15, 2019 14.78 14.79 14.54 14.61 573,000 -0.12(-0.81%)
Nov 14, 2019 14.70 14.84 14.59 14.73 563,619 +0.00(+0.00%)
Nov 13, 2019 14.60 14.79 14.50 14.73 803,469 +0.04(+0.27%)
Nov 12, 2019 14.76 14.80 14.60 14.69 597,360 -0.05(-0.34%)
Nov 11, 2019 14.68 14.84 14.56 14.74 592,142 -0.02(-0.14%)
Nov 08, 2019 14.61 14.84 14.61 14.76 808,400 +0.08(+0.54%)
Nov 07, 2019 15.10 15.16 14.64 14.68 819,788 -0.32(-2.13%)
Nov 06, 2019 14.99 15.07 14.86 15.00 995,807 +0.01(+0.07%)
Nov 05, 2019 14.81 15.04 14.74 14.99 1,504,535 +0.20(+1.35%)
Nov 04, 2019 14.56 14.84 14.56 14.79 1,182,203 +0.26(+1.79%)
Nov 01, 2019 14.50 14.64 14.39 14.53 1,076,000 +0.09(+0.62%)
Oct 31, 2019 14.55 14.58 14.31 14.44 1,121,267 -0.12(-0.82%)
Oct 30, 2019 14.60 14.81 14.54 14.56 1,323,732 +0.03(+0.21%)
Oct 29, 2019 13.97 14.64 13.88 14.53 2,791,700 +0.45(+3.20%)
Oct 28, 2019 14.50 14.60 13.96 14.08 2,843,402 -0.69(-4.67%)
Oct 25, 2019 15.75 16.00 14.51 14.77 2,552,900 -0.13(-0.87%)
Oct 24, 2019 15.40 15.41 14.84 14.90 2,070,961 -0.40(-2.61%)
Oct 23, 2019 15.32 15.54 15.17 15.30 1,518,433 -0.05(-0.33%)
Oct 22, 2019 16.20 16.24 15.32 15.35 2,116,974 -1.72(-10.08%)
Oct 21, 2019 16.85 17.12 16.84 17.07 577,924 +0.32(+1.91%)
Oct 18, 2019 16.22 16.79 16.22 16.75 2,592,200 +0.49(+3.01%)
Oct 17, 2019 16.06 16.26 16.06 16.26 1,162,169 +0.22(+1.37%)
Oct 16, 2019 16.16 16.24 15.94 16.04 859,711 -0.22(-1.35%)
Oct 15, 2019 16.46 16.57 16.10 16.26 1,251,907 -0.16(-0.97%)
Oct 14, 2019 17.33 17.41 16.37 16.42 1,168,958 -1.00(-5.74%)
Oct 11, 2019 17.51 17.62 17.40 17.42 412,000 +0.12(+0.69%)
Oct 10, 2019 17.11 17.42 17.02 17.30 380,831 +0.15(+0.87%)
Oct 09, 2019 17.04 17.20 16.95 17.15 587,763 +0.27(+1.60%)
Oct 08, 2019 16.98 17.06 16.80 16.88 499,489 -0.22(-1.29%)
Oct 07, 2019 17.20 17.25 17.06 17.10 428,777 -0.14(-0.81%)
Oct 04, 2019 17.00 17.24 16.91 17.24 629,200 +0.34(+2.01%)
Oct 03, 2019 17.08 17.24 16.82 16.90 548,586 -0.24(-1.40%)
Oct 02, 2019 17.10 17.22 16.91 17.14 588,371 -0.05(-0.29%)
Oct 01, 2019 17.36 17.52 17.15 17.19 492,830 -0.10(-0.58%)
Sep 30, 2019 17.10 17.46 17.07 17.29 620,517 +0.19(+1.11%)
Sep 27, 2019 17.37 17.41 17.08 17.10 493,600 -0.21(-1.21%)
Sep 26, 2019 17.45 17.52 17.13 17.31 603,518 -0.37(-2.09%)
Sep 25, 2019 17.55 17.78 17.53 17.68 603,715 +0.13(+0.74%)
Sep 24, 2019 17.84 17.84 17.40 17.55 513,826 -0.18(-1.02%)
Sep 23, 2019 17.83 17.97 17.64 17.73 501,751 -0.11(-0.62%)
Sep 20, 2019 17.55 17.91 17.54 17.84 1,573,300 +0.29(+1.65%)
Sep 19, 2019 17.53 17.80 17.46 17.55 466,723 +0.06(+0.34%)
Sep 18, 2019 17.60 17.70 17.35 17.49 530,569 -0.12(-0.68%)
Sep 17, 2019 17.35 17.66 17.32 17.61 470,061 +0.18(+1.03%)
Sep 16, 2019 17.59 17.74 17.41 17.43 407,955 -0.19(-1.08%)
Sep 13, 2019 17.50 17.77 17.39 17.62 605,800 +0.20(+1.15%)
Sep 12, 2019 17.50 17.51 17.12 17.42 906,456 -0.08(-0.46%)
Sep 11, 2019 17.19 17.50 17.03 17.50 588,050 +0.42(+2.46%)
Sep 10, 2019 17.15 17.15 16.81 17.08 648,725 -0.12(-0.70%)
Sep 09, 2019 17.24 17.26 16.84 17.20 507,812 -0.01(-0.06%)
Sep 06, 2019 17.20 17.32 17.10 17.21 316,600 +0.01(+0.06%)
Sep 05, 2019 17.32 17.49 17.18 17.20 481,469 +0.02(+0.12%)
Sep 04, 2019 17.13 17.33 17.10 17.18 433,337 +0.16(+0.94%)
Sep 03, 2019 17.01 17.18 16.94 17.02 457,588 -0.18(-1.05%)
Aug 30, 2019 17.21 17.25 16.93 17.20 590,000 +0.07(+0.41%)
Aug 29, 2019 17.03 17.17 17.00 17.13 460,528 +0.26(+1.54%)
Aug 28, 2019 16.53 16.89 16.48 16.87 403,235 +0.31(+1.87%)
Aug 27, 2019 16.76 16.88 16.45 16.56 605,599 -0.16(-0.96%)
Aug 26, 2019 16.57 16.77 16.48 16.72 432,174 +0.30(+1.83%)
Aug 23, 2019 16.75 16.88 16.35 16.42 633,400 -0.32(-1.91%)
Aug 22, 2019 17.09 17.15 16.73 16.74 653,260 -0.28(-1.65%)
Aug 21, 2019 17.11 17.14 17.00 17.02 422,998 +0.04(+0.24%)
Aug 20, 2019 17.04 17.11 16.92 16.98 429,969 -0.12(-0.70%)
Aug 19, 2019 16.96 17.13 16.93 17.10 590,847 +0.32(+1.91%)
Aug 16, 2019 16.50 16.91 16.50 16.78 546,200 +0.36(+2.19%)
Aug 15, 2019 16.28 16.44 16.28 16.42 498,958 +0.11(+0.67%)
Aug 14, 2019 16.68 16.72 16.22 16.31 692,507 -0.67(-3.95%)
Aug 13, 2019 16.66 17.10 16.66 16.98 477,482 +0.22(+1.31%)
Aug 12, 2019 16.66 16.78 16.61 16.76 349,237 +0.04(+0.24%)
Aug 09, 2019 16.94 16.99 16.59 16.72 686,500 -0.21(-1.24%)
Aug 08, 2019 16.55 16.96 16.53 16.93 585,629 +0.48(+2.92%)
Aug 07, 2019 16.26 16.53 16.15 16.45 532,297 +0.03(+0.18%)
Aug 06, 2019 16.42 16.54 16.29 16.42 550,307 +0.04(+0.24%)
Aug 05, 2019 16.75 16.75 16.19 16.38 784,637 -0.54(-3.19%)
Aug 02, 2019 16.86 17.00 16.78 16.92 579,300 -0.01(-0.06%)
Aug 01, 2019 17.20 17.40 16.91 16.93 703,550 -0.29(-1.68%)
Jul 31, 2019 17.27 17.52 17.08 17.22 1,395,948 -0.02(-0.12%)
Jul 30, 2019 16.66 17.25 16.60 17.24 1,148,817 +0.49(+2.93%)
Jul 29, 2019 16.80 17.17 16.67 16.75 1,081,192 -0.06(-0.36%)
Jul 26, 2019 16.40 16.92 15.75 16.81 2,162,500 -0.47(-2.72%)
Jul 25, 2019 17.28 17.38 17.20 17.28 566,905 -0.08(-0.46%)
Jul 24, 2019 17.24 17.43 17.08 17.36 534,798 +0.12(+0.70%)
Jul 23, 2019 17.23 17.34 17.18 17.24 483,547 +0.06(+0.35%)
Jul 22, 2019 17.50 17.61 16.94 17.18 860,655 -0.36(-2.05%)
Jul 19, 2019 17.80 17.97 17.53 17.54 548,400 -0.29(-1.63%)
Jul 18, 2019 17.73 17.86 17.61 17.83 576,993 +0.09(+0.51%)
Jul 17, 2019 17.70 17.82 17.68 17.74 444,326 -0.02(-0.11%)
Jul 16, 2019 17.60 17.83 17.60 17.76 457,414 +0.14(+0.79%)
Jul 15, 2019 17.85 17.88 17.54 17.62 415,282 -0.16(-0.90%)
Jul 12, 2019 17.82 17.89 17.68 17.78 690,800 -0.01(-0.06%)
Jul 11, 2019 17.94 18.03 17.74 17.79 590,771 -0.17(-0.95%)
Jul 10, 2019 18.00 18.06 17.90 17.96 437,157 +0.04(+0.22%)
Jul 09, 2019 17.90 17.96 17.84 17.92 373,508 -0.05(-0.28%)
Jul 08, 2019 18.08 18.11 17.86 17.97 566,482 -0.13(-0.72%)
Jul 05, 2019 18.05 18.10 17.91 18.10 373,200 +0.00(+0.00%)
Jul 03, 2019 18.01 18.11 17.92 18.10 346,200 +0.16(+0.89%)
Jul 02, 2019 17.80 17.96 17.74 17.94 467,207 +0.14(+0.79%)
Jul 01, 2019 18.15 18.24 17.56 17.80 553,545 -0.11(-0.61%)
Jun 28, 2019 17.91 18.07 17.90 17.91 1,121,500 +0.07(+0.39%)
Jun 27, 2019 17.48 17.85 17.41 17.84 499,397 +0.19(+1.08%)
Jun 26, 2019 17.95 18.04 17.64 17.65 645,611 -0.30(-1.67%)
Jun 25, 2019 18.00 18.16 17.91 17.95 564,403 -0.01(-0.06%)
Jun 24, 2019 18.07 18.16 17.95 17.96 839,093 -0.05(-0.28%)
Jun 21, 2019 18.15 18.17 18.00 18.01 721,800 -0.22(-1.21%)
Jun 20, 2019 18.20 18.34 18.09 18.23 507,683 +0.13(+0.72%)
Jun 19, 2019 18.27 18.32 18.03 18.10 546,919 -0.23(-1.25%)
Jun 18, 2019 18.10 18.38 18.05 18.33 656,612 +0.35(+1.95%)
Jun 17, 2019 17.86 18.02 17.77 17.98 661,591 +0.11(+0.62%)
Jun 14, 2019 17.76 17.99 17.68 17.87 584,400 +0.10(+0.56%)
Jun 13, 2019 17.70 17.96 17.69 17.77 543,748 +0.11(+0.62%)
Jun 12, 2019 17.68 17.83 17.65 17.66 341,806 -0.11(-0.62%)
Jun 11, 2019 17.94 18.00 17.69 17.77 818,588 -0.13(-0.73%)
Jun 10, 2019 17.73 17.93 17.70 17.90 866,042 +0.23(+1.30%)
Jun 07, 2019 17.64 17.90 17.62 17.67 882,400 +0.13(+0.74%)
Jun 06, 2019 17.52 17.72 17.27 17.54 419,592 +0.02(+0.11%)
Jun 05, 2019 17.38 17.57 17.31 17.52 552,953 +0.17(+0.98%)
Jun 04, 2019 17.02 17.35 16.96 17.35 468,490 +0.38(+2.24%)
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.