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

Casella Waste Sys (NQ: CWST )

99.75 +1.89 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 30, 2007 9.780 9.780 9.290 9.300 99,385 -0.31(-3.23%)
Apr 27, 2007 9.720 9.730 9.410 9.610 124,780 -0.14(-1.44%)
Apr 26, 2007 9.980 9.980 9.670 9.750 53,402 -0.26(-2.60%)
Apr 25, 2007 9.800 10.08 9.660 10.01 65,210 +0.29(+2.98%)
Apr 24, 2007 9.640 9.780 9.390 9.720 96,072 +0.06(+0.62%)
Apr 23, 2007 9.560 9.750 9.370 9.660 68,354 +0.11(+1.15%)
Apr 20, 2007 9.600 9.950 9.420 9.550 104,835 +0.12(+1.27%)
Apr 19, 2007 9.810 9.850 9.400 9.430 63,465 -0.48(-4.84%)
Apr 18, 2007 9.880 10.04 9.750 9.910 39,585 -0.13(-1.29%)
Apr 17, 2007 9.770 10.10 9.770 10.04 89,804 +0.25(+2.55%)
Apr 16, 2007 9.680 9.840 9.590 9.790 34,868 +0.14(+1.45%)
Apr 13, 2007 9.520 9.650 9.420 9.650 85,341 +0.16(+1.69%)
Apr 12, 2007 9.370 9.490 9.210 9.490 94,543 -0.02(-0.21%)
Apr 11, 2007 9.570 9.660 9.290 9.510 97,001 -0.10(-1.04%)
Apr 10, 2007 9.620 9.730 9.440 9.610 65,673 +0.02(+0.21%)
Apr 09, 2007 9.620 9.660 9.420 9.590 198,596 +0.00(+0.00%)
Apr 05, 2007 9.380 9.640 9.080 9.590 75,731 +0.22(+2.35%)
Apr 04, 2007 9.610 9.720 9.360 9.370 86,006 -0.26(-2.70%)
Apr 03, 2007 9.680 9.870 9.570 9.630 115,963 -0.05(-0.52%)
Apr 02, 2007 9.770 9.770 9.380 9.680 126,460 -0.08(-0.82%)
Mar 30, 2007 9.820 9.850 9.460 9.760 168,576 +0.06(+0.62%)
Mar 29, 2007 9.660 9.740 9.380 9.700 177,854 +0.09(+0.94%)
Mar 28, 2007 9.650 9.650 9.340 9.610 274,890 -0.11(-1.13%)
Mar 27, 2007 9.660 9.780 9.560 9.720 51,898 +0.05(+0.52%)
Mar 26, 2007 9.640 9.870 9.550 9.670 76,682 +0.09(+0.94%)
Mar 23, 2007 9.590 9.740 9.510 9.580 105,391 +0.03(+0.31%)
Mar 22, 2007 9.350 9.550 9.160 9.550 85,645 +0.26(+2.80%)
Mar 21, 2007 8.970 9.290 8.890 9.290 134,850 +0.30(+3.34%)
Mar 20, 2007 9.000 9.150 8.860 8.990 174,621 -0.03(-0.33%)
Mar 19, 2007 9.010 9.140 8.950 9.020 197,424 +0.05(+0.56%)
Mar 16, 2007 8.990 9.050 8.880 8.970 388,152 -0.03(-0.33%)
Mar 15, 2007 9.110 9.110 8.920 9.000 82,058 -0.10(-1.10%)
Mar 14, 2007 9.220 9.220 8.880 9.100 276,591 -0.09(-0.98%)
Mar 13, 2007 9.840 9.940 9.090 9.190 257,777 -0.65(-6.61%)
Mar 12, 2007 9.930 10.07 9.740 9.840 150,077 -0.20(-1.99%)
Mar 09, 2007 10.24 10.25 9.880 10.04 190,334 -0.11(-1.08%)
Mar 08, 2007 11.14 11.31 9.660 10.15 612,979 -1.36(-11.82%)
Mar 07, 2007 11.62 11.68 11.20 11.51 133,657 -0.01(-0.09%)
Mar 06, 2007 11.13 11.70 11.13 11.52 92,270 +0.15(+1.32%)
Mar 05, 2007 11.67 11.76 11.30 11.37 109,430 -0.46(-3.89%)
Mar 02, 2007 11.65 11.91 11.32 11.83 119,481 +0.15(+1.28%)
Mar 01, 2007 11.55 11.85 11.38 11.68 129,315 -0.13(-1.10%)
Feb 28, 2007 11.95 12.23 11.51 11.81 71,004 +0.01(+0.08%)
Feb 27, 2007 12.15 12.39 11.80 11.80 94,203 -0.54(-4.38%)
Feb 26, 2007 12.36 12.43 12.25 12.34 76,985 -0.02(-0.16%)
Feb 23, 2007 12.43 12.43 12.24 12.36 87,587 -0.10(-0.80%)
Feb 22, 2007 12.34 12.48 12.13 12.46 87,177 +0.11(+0.89%)
Feb 21, 2007 12.05 12.37 12.01 12.35 84,859 +0.28(+2.32%)
Feb 20, 2007 11.60 12.21 11.58 12.07 72,420 +0.42(+3.61%)
Feb 16, 2007 11.17 11.70 11.06 11.65 55,270 +0.48(+4.30%)
Feb 15, 2007 11.09 11.41 11.08 11.17 74,127 +0.04(+0.36%)
Feb 14, 2007 11.47 11.62 11.11 11.13 84,437 -0.29(-2.54%)
Feb 13, 2007 11.61 11.67 11.34 11.42 102,856 -0.13(-1.13%)
Feb 12, 2007 11.77 11.78 11.50 11.55 113,702 -0.16(-1.37%)
Feb 09, 2007 12.44 12.50 11.64 11.71 63,118 -0.76(-6.09%)
Feb 08, 2007 12.29 12.48 12.17 12.47 50,402 +0.14(+1.14%)
Feb 07, 2007 12.17 12.33 12.11 12.33 29,220 +0.15(+1.23%)
Feb 06, 2007 12.12 12.35 12.08 12.18 47,677 +0.03(+0.25%)
Feb 05, 2007 12.25 12.26 12.13 12.15 40,526 -0.04(-0.33%)
Feb 02, 2007 12.33 12.52 12.14 12.19 116,431 -0.30(-2.40%)
Feb 01, 2007 12.62 12.62 12.27 12.49 44,432 -0.01(-0.08%)
Jan 31, 2007 12.20 12.57 12.17 12.50 65,085 +0.19(+1.54%)
Jan 30, 2007 12.59 12.59 12.17 12.31 31,823 -0.23(-1.83%)
Jan 29, 2007 12.20 12.64 12.13 12.54 57,536 +0.26(+2.12%)
Jan 26, 2007 12.11 12.41 11.95 12.28 76,115 +0.33(+2.76%)
Jan 25, 2007 12.46 12.46 11.85 11.95 89,960 -0.44(-3.55%)
Jan 24, 2007 12.35 12.68 12.32 12.39 104,917 -0.21(-1.67%)
Jan 23, 2007 11.92 12.67 11.92 12.60 115,022 +0.55(+4.56%)
Jan 22, 2007 12.17 12.21 12.00 12.05 70,715 -0.15(-1.23%)
Jan 19, 2007 12.14 12.25 12.00 12.20 80,865 -0.01(-0.08%)
Jan 18, 2007 12.55 12.66 12.19 12.21 77,267 -0.30(-2.40%)
Jan 17, 2007 12.52 12.81 12.51 12.51 55,795 -0.10(-0.79%)
Jan 16, 2007 12.76 12.95 12.55 12.61 71,975 -0.07(-0.55%)
Jan 12, 2007 12.67 12.76 12.53 12.68 152,119 +0.10(+0.79%)
Jan 11, 2007 12.40 12.66 12.25 12.58 109,787 +0.17(+1.37%)
Jan 10, 2007 12.20 12.48 12.11 12.41 141,940 +0.09(+0.73%)
Jan 09, 2007 12.35 12.49 12.13 12.32 143,948 -0.10(-0.81%)
Jan 08, 2007 12.34 12.48 12.00 12.42 170,600 +0.11(+0.89%)
Jan 05, 2007 12.55 12.55 12.23 12.31 122,278 -0.23(-1.83%)
Jan 04, 2007 12.64 12.66 12.34 12.54 111,366 -0.10(-0.79%)
Jan 03, 2007 12.30 12.70 12.30 12.64 106,242 +0.41(+3.35%)
Dec 29, 2006 12.14 12.59 12.09 12.23 147,255 +0.06(+0.49%)
Dec 28, 2006 12.48 12.51 11.96 12.17 173,269 -0.33(-2.64%)
Dec 27, 2006 12.60 12.76 12.31 12.50 103,523 -0.04(-0.32%)
Dec 26, 2006 12.10 12.56 12.10 12.54 96,556 +0.40(+3.29%)
Dec 22, 2006 12.06 12.30 11.99 12.14 156,451 +0.12(+1.00%)
Dec 21, 2006 12.02 12.22 11.95 12.02 118,529 +0.04(+0.33%)
Dec 20, 2006 11.60 12.25 11.53 11.98 128,428 +0.42(+3.63%)
Dec 19, 2006 11.81 11.97 11.53 11.56 186,589 -0.28(-2.36%)
Dec 18, 2006 11.96 12.13 11.76 11.84 102,668 -0.05(-0.42%)
Dec 15, 2006 12.23 12.50 11.89 11.89 214,799 -0.34(-2.78%)
Dec 14, 2006 12.08 12.45 12.06 12.23 196,591 +0.15(+1.24%)
Dec 13, 2006 11.94 12.18 11.85 12.08 173,679 +0.24(+2.03%)
Dec 12, 2006 11.92 11.98 11.73 11.84 95,260 -0.04(-0.34%)
Dec 11, 2006 11.81 12.00 11.75 11.88 58,246 +0.10(+0.85%)
Dec 08, 2006 11.73 11.95 11.53 11.78 127,962 +0.04(+0.34%)
Dec 07, 2006 11.70 12.32 11.42 11.74 460,876 +0.83(+7.61%)
Dec 06, 2006 10.90 11.25 10.67 10.91 179,438 +0.05(+0.46%)
Dec 05, 2006 11.08 11.39 10.84 10.86 85,981 -0.14(-1.27%)
Dec 04, 2006 10.76 11.16 10.76 11.00 144,128 +0.22(+2.04%)
Dec 01, 2006 10.88 11.02 10.30 10.78 112,177 -0.13(-1.19%)
Nov 30, 2006 11.24 11.31 10.85 10.91 73,300 -0.37(-3.28%)
Nov 29, 2006 11.17 11.31 11.03 11.28 38,844 +0.21(+1.90%)
Nov 28, 2006 10.80 11.07 10.75 11.07 55,326 +0.22(+2.03%)
Nov 27, 2006 11.01 11.22 10.71 10.85 90,370 -0.15(-1.36%)
Nov 24, 2006 10.99 11.17 10.99 11.00 30,799 -0.02(-0.18%)
Nov 22, 2006 11.63 11.66 11.00 11.02 80,744 -0.56(-4.84%)
Nov 21, 2006 11.68 11.68 11.37 11.58 27,421 -0.07(-0.60%)
Nov 20, 2006 11.65 11.83 11.40 11.65 40,228 +0.02(+0.17%)
Nov 17, 2006 11.83 11.83 11.44 11.63 38,069 -0.20(-1.69%)
Nov 16, 2006 12.04 12.23 11.77 11.83 47,886 -0.35(-2.87%)
Nov 15, 2006 12.02 12.19 11.89 12.18 96,472 +0.19(+1.58%)
Nov 14, 2006 12.08 12.25 11.62 11.99 85,162 -0.28(-2.28%)
Nov 13, 2006 11.73 12.29 11.63 12.27 95,275 +0.55(+4.69%)
Nov 10, 2006 11.54 11.85 11.54 11.72 49,454 +0.18(+1.56%)
Nov 09, 2006 12.01 12.01 11.46 11.54 67,626 -0.40(-3.35%)
Nov 08, 2006 11.34 12.03 11.34 11.94 130,610 +0.53(+4.65%)
Nov 07, 2006 11.60 11.89 11.40 11.41 57,593 -0.21(-1.81%)
Nov 06, 2006 11.74 11.89 11.53 11.62 41,181 -0.04(-0.34%)
Nov 03, 2006 11.15 12.14 11.15 11.66 209,520 +0.57(+5.14%)
Nov 02, 2006 10.90 11.25 10.90 11.09 64,924 +0.06(+0.54%)
Nov 01, 2006 11.31 11.50 10.88 11.03 136,084 -0.31(-2.73%)
Oct 31, 2006 11.95 11.95 11.29 11.34 75,881 -0.63(-5.26%)
Oct 30, 2006 11.01 12.00 11.00 11.97 51,489 +0.72(+6.40%)
Oct 27, 2006 11.59 11.81 11.22 11.25 41,315 -0.41(-3.52%)
Oct 26, 2006 11.62 11.66 11.19 11.66 75,246 +0.06(+0.52%)
Oct 25, 2006 11.38 11.60 11.31 11.60 52,521 +0.25(+2.20%)
Oct 24, 2006 11.30 11.38 11.04 11.35 47,738 -0.03(-0.26%)
Oct 23, 2006 11.50 11.66 11.17 11.38 60,916 -0.21(-1.81%)
Oct 20, 2006 11.76 11.76 11.38 11.59 64,397 -0.09(-0.77%)
Oct 19, 2006 11.52 11.91 11.46 11.68 66,306 +0.10(+0.86%)
Oct 18, 2006 11.50 11.63 11.32 11.58 47,268 +0.19(+1.67%)
Oct 17, 2006 11.55 11.59 11.20 11.39 84,107 -0.25(-2.15%)
Oct 16, 2006 11.55 11.83 11.42 11.64 143,149 +0.14(+1.22%)
Oct 13, 2006 10.90 11.52 10.84 11.50 114,869 +0.59(+5.41%)
Oct 12, 2006 10.44 11.06 10.44 10.91 196,507 +0.43(+4.10%)
Oct 11, 2006 10.21 10.62 10.21 10.48 184,203 +0.26(+2.54%)
Oct 10, 2006 10.28 10.30 10.18 10.22 100,096 -0.03(-0.29%)
Oct 09, 2006 10.33 10.40 10.19 10.25 177,123 -0.12(-1.16%)
Oct 06, 2006 10.18 10.51 10.18 10.37 148,928 +0.12(+1.17%)
Oct 05, 2006 10.30 10.30 10.22 10.25 80,595 -0.03(-0.29%)
Oct 04, 2006 10.26 10.37 10.17 10.28 97,929 +0.03(+0.29%)
Oct 03, 2006 10.20 10.39 10.01 10.25 130,620 -0.06(-0.58%)
Oct 02, 2006 10.20 10.67 10.16 10.31 164,069 -0.03(-0.29%)
Sep 29, 2006 10.73 10.78 10.31 10.34 167,675 -0.44(-4.08%)
Sep 28, 2006 10.99 11.02 10.73 10.78 149,834 -0.14(-1.28%)
Sep 27, 2006 10.85 10.99 10.81 10.92 80,114 -0.01(-0.09%)
Sep 26, 2006 11.00 11.12 10.79 10.93 71,268 -0.08(-0.73%)
Sep 25, 2006 11.04 11.04 10.77 11.01 114,427 +0.04(+0.36%)
Sep 22, 2006 11.15 11.18 10.86 10.97 183,172 -0.22(-1.97%)
Sep 21, 2006 11.35 11.37 11.09 11.19 46,946 -0.10(-0.89%)
Sep 20, 2006 11.45 11.50 11.23 11.29 81,020 -0.03(-0.27%)
Sep 19, 2006 11.31 11.40 11.15 11.32 112,245 +0.07(+0.62%)
Sep 18, 2006 11.26 11.45 11.11 11.25 68,593 -0.09(-0.79%)
Sep 15, 2006 11.54 11.55 11.14 11.34 182,191 -0.11(-0.96%)
Sep 14, 2006 11.37 11.52 11.06 11.45 53,307 +0.00(+0.00%)
Sep 13, 2006 11.37 11.52 11.00 11.45 82,693 +0.12(+1.06%)
Sep 12, 2006 11.11 11.50 10.88 11.33 80,941 +0.27(+2.44%)
Sep 11, 2006 10.95 11.12 10.83 11.06 120,700 +0.01(+0.09%)
Sep 08, 2006 11.08 11.14 10.79 11.05 123,838 +0.04(+0.36%)
Sep 07, 2006 11.28 11.39 10.81 11.01 205,100 -0.39(-3.42%)
Sep 06, 2006 11.71 12.00 11.40 11.40 108,330 -0.44(-3.72%)
Sep 05, 2006 11.68 11.94 11.60 11.84 102,094 +0.22(+1.89%)
Sep 01, 2006 11.88 12.08 11.57 11.62 65,320 -0.15(-1.27%)
Aug 31, 2006 11.66 11.99 11.66 11.77 113,917 +0.19(+1.64%)
Aug 30, 2006 11.95 11.95 11.42 11.58 113,897 -0.33(-2.77%)
Aug 29, 2006 11.57 11.98 11.54 11.91 104,136 +0.36(+3.12%)
Aug 28, 2006 11.29 11.79 11.16 11.55 111,426 +0.17(+1.49%)
Aug 25, 2006 11.45 11.58 11.16 11.38 75,554 -0.14(-1.22%)
Aug 24, 2006 11.47 11.77 11.35 11.52 69,237 +0.05(+0.44%)
Aug 23, 2006 11.78 12.08 11.40 11.47 68,155 -0.26(-2.22%)
Aug 22, 2006 11.94 12.00 11.71 11.73 64,698 -0.26(-2.17%)
Aug 21, 2006 11.68 12.00 11.68 11.99 66,305 +0.22(+1.87%)
Aug 18, 2006 12.08 12.08 11.59 11.77 138,829 -0.23(-1.92%)
Aug 17, 2006 12.25 12.46 11.76 12.00 309,364 -0.34(-2.76%)
Aug 16, 2006 11.90 12.72 11.25 12.34 280,206 -1.30(-9.53%)
Aug 15, 2006 13.46 13.88 13.32 13.64 51,798 +0.37(+2.79%)
Aug 14, 2006 13.28 13.38 12.99 13.27 75,399 +0.10(+0.76%)
Aug 11, 2006 12.96 13.23 12.69 13.17 88,168 +0.17(+1.31%)
Aug 10, 2006 11.87 13.10 11.76 13.00 127,603 +1.09(+9.15%)
Aug 09, 2006 11.95 12.10 11.84 11.91 92,524 +0.06(+0.51%)
Aug 08, 2006 12.27 12.46 11.83 11.85 121,217 -0.34(-2.79%)
Aug 07, 2006 12.83 12.84 12.12 12.19 67,356 -0.70(-5.43%)
Aug 04, 2006 12.96 13.43 12.59 12.89 96,591 +0.09(+0.70%)
Aug 03, 2006 12.11 12.82 12.02 12.80 95,609 +0.60(+4.92%)
Aug 02, 2006 12.10 12.22 11.90 12.20 186,819 +0.18(+1.50%)
Aug 01, 2006 11.57 12.24 11.34 12.02 148,269 +0.33(+2.82%)
Jul 31, 2006 11.58 11.75 11.44 11.69 49,918 -0.13(-1.10%)
Jul 28, 2006 11.51 11.89 11.41 11.82 59,294 +0.39(+3.41%)
Jul 27, 2006 12.32 12.39 11.41 11.43 88,715 -0.80(-6.54%)
Jul 26, 2006 12.19 12.44 11.35 12.23 252,223 +0.02(+0.16%)
Jul 25, 2006 12.21 12.50 11.94 12.21 114,437 -0.01(-0.08%)
Jul 24, 2006 11.81 12.50 11.66 12.22 83,454 +0.41(+3.47%)
Jul 21, 2006 11.97 12.00 11.52 11.81 193,137 -0.20(-1.67%)
Jul 20, 2006 12.51 12.59 12.00 12.01 106,411 -0.52(-4.15%)
Jul 19, 2006 12.41 13.49 12.41 12.53 197,762 +0.16(+1.29%)
Jul 18, 2006 12.27 12.67 12.00 12.37 98,891 +0.20(+1.64%)
Jul 17, 2006 12.18 12.36 12.01 12.17 85,252 -0.01(-0.08%)
Jul 14, 2006 12.31 12.36 12.01 12.18 93,225 -0.16(-1.30%)
Jul 13, 2006 12.71 12.86 12.31 12.34 80,570 -0.42(-3.29%)
Jul 12, 2006 12.96 13.06 12.69 12.76 107,875 -0.25(-1.92%)
Jul 11, 2006 12.50 13.04 12.32 13.01 106,331 +0.40(+3.17%)
Jul 10, 2006 12.57 12.73 12.38 12.61 135,843 +0.06(+0.48%)
Jul 07, 2006 12.96 13.05 12.52 12.55 78,381 -0.45(-3.46%)
Jul 06, 2006 13.12 13.42 12.79 13.00 81,802 -0.12(-0.91%)
Jul 05, 2006 12.98 13.24 12.62 13.12 164,338 +0.00(+0.00%)
Jul 03, 2006 13.03 13.12 12.81 13.12 68,416 +0.03(+0.23%)
Jun 30, 2006 13.38 13.60 13.09 13.09 542,490 -0.15(-1.13%)
Jun 29, 2006 13.22 13.46 13.14 13.24 130,800 +0.09(+0.68%)
Jun 28, 2006 13.30 13.45 12.92 13.15 81,330 -0.05(-0.38%)
Jun 27, 2006 13.46 13.70 13.16 13.20 70,461 -0.26(-1.93%)
Jun 26, 2006 13.33 13.70 13.15 13.46 233,800 +0.20(+1.51%)
Jun 23, 2006 13.70 13.70 13.12 13.26 184,269 -0.44(-3.21%)
Jun 22, 2006 13.34 13.72 13.34 13.70 260,168 -0.48(-3.39%)
Jun 21, 2006 14.63 14.75 13.97 14.18 175,359 -0.50(-3.41%)
Jun 20, 2006 14.75 15.43 14.43 14.68 264,063 -0.03(-0.20%)
Jun 19, 2006 14.71 15.04 14.17 14.71 92,316 +0.02(+0.14%)
Jun 16, 2006 14.88 15.13 14.62 14.69 266,624 -0.26(-1.74%)
Jun 15, 2006 14.29 14.96 14.16 14.95 77,707 +0.79(+5.58%)
Jun 14, 2006 14.41 14.41 13.88 14.16 81,972 -0.29(-2.01%)
Jun 13, 2006 14.56 14.90 14.34 14.45 62,167 -0.15(-1.03%)
Jun 12, 2006 15.10 15.10 14.60 14.60 166,235 -0.54(-3.57%)
Jun 09, 2006 15.29 15.48 15.00 15.14 95,237 -0.12(-0.79%)
Jun 08, 2006 15.25 15.38 14.77 15.26 69,541 -0.11(-0.72%)
Jun 07, 2006 15.24 15.71 15.16 15.37 54,178 +0.20(+1.32%)
Jun 06, 2006 15.23 15.35 15.00 15.17 143,146 -0.04(-0.26%)
Jun 05, 2006 16.26 16.26 15.18 15.21 109,410 -1.13(-6.92%)
Jun 02, 2006 16.05 16.40 15.87 16.34 82,810 +0.42(+2.64%)
Jun 01, 2006 15.51 16.10 15.36 15.92 69,967 +0.32(+2.05%)
May 31, 2006 15.28 15.62 14.95 15.60 136,087 +0.40(+2.63%)
May 30, 2006 15.72 15.87 15.15 15.20 66,169 -0.61(-3.86%)
May 26, 2006 16.15 16.15 15.75 15.81 24,821 -0.32(-1.98%)
May 25, 2006 15.78 16.15 15.40 16.13 78,506 +0.44(+2.80%)
May 24, 2006 15.73 15.96 15.40 15.69 117,919 -0.04(-0.25%)
May 23, 2006 16.15 16.15 15.69 15.73 164,825 -0.33(-2.05%)
May 22, 2006 15.60 16.09 15.44 16.06 138,082 +0.30(+1.90%)
May 19, 2006 14.95 15.78 14.82 15.76 97,526 +0.68(+4.51%)
May 18, 2006 14.85 15.34 14.85 15.08 67,183 +0.33(+2.24%)
May 17, 2006 14.57 14.79 14.23 14.75 272,890 +0.11(+0.75%)
May 16, 2006 14.85 14.91 14.51 14.64 100,066 -0.22(-1.48%)
May 15, 2006 15.35 15.35 14.84 14.86 157,740 -0.64(-4.13%)
May 12, 2006 15.68 15.76 15.24 15.50 85,288 -0.24(-1.52%)
May 11, 2006 15.98 16.34 15.52 15.74 97,491 -0.20(-1.25%)
May 10, 2006 16.21 16.21 15.87 15.94 66,820 -0.28(-1.73%)
May 09, 2006 16.07 16.24 15.95 16.22 71,977 +0.09(+0.56%)
May 08, 2006 16.06 16.23 15.96 16.13 59,242 +0.04(+0.25%)
May 05, 2006 16.03 16.48 15.94 16.09 149,243 +0.16(+1.00%)
May 04, 2006 15.61 16.00 15.55 15.93 58,686 +0.28(+1.79%)
May 03, 2006 15.87 15.87 15.51 15.65 138,769 -0.19(-1.20%)
May 02, 2006 15.75 15.96 15.55 15.84 161,530 +0.16(+1.02%)
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.