Covance (CVD) | TopStockGuru

NYSE \| Services \| Research
Covance (CVD) Post a New Message
Price: $39.24 \| Change: $+0.49 (1.3%) \| Volume: 767,223
-->Research

CVD

Hide Options

		Older >

C: 38.75

O: 38.28

H: 38.82

L: 38.14

V: 382,212

Thu - 04:00 PM

C: 38.42

O: 38.40

H: 39.07

L: 37.88

V: 600,503

Wed - 04:00 PM

C: 37.93

O: 38.47

H: 38.53

L: 37.68

V: 653,723

Tue - 04:00 PM

C: 38.59

O: 38.93

H: 39.16

L: 38.48

V: 478,325

Mon - 04:00 PM

C: 39.14

O: 38.90

H: 39.24

L: 38.33

V: 331,951

Aug 27 - 04:00 PM

C: 38.72

O: 39.32

H: 39.57

L: 38.20

V: 476,649

Aug 26 - 04:00 PM

C: 39.27

O: 38.50

H: 39.50

L: 38.23

V: 389,532

Aug 25 - 04:00 PM

C: 38.62

O: 39.50

H: 39.50

L: 38.42

V: 824,169

Aug 24 - 04:00 PM

C: 39.88

O: 40.57

H: 40.99

L: 39.52

V: 591,925

Aug 23 - 04:00 PM

C: 40.37

O: 39.81

H: 40.41

L: 39.43

V: 496,544

Aug 20 - 04:00 PM

C: 40.00

O: 40.87

H: 40.93

L: 39.46

V: 773,390

Aug 19 - 04:00 PM

C: 41.04

O: 41.02

H: 41.63

L: 40.59

V: 433,801

Aug 18 - 04:00 PM

C: 41.07

O: 40.73

H: 41.59

L: 40.62

V: 498,987

Aug 17 - 04:00 PM

C: 40.56

O: 40.23

H: 40.85

L: 39.70

V: 336,137

Aug 16 - 04:00 PM

C: 40.32

O: 40.46

H: 40.70

L: 40.30

V: 418,113

Aug 13 - 04:00 PM

C: 40.58

O: 39.61

H: 40.69

L: 39.22

V: 574,653

Aug 12 - 04:00 PM

C: 40.29

O: 40.56

H: 40.57

L: 39.94

V: 564,829

Aug 11 - 04:00 PM

C: 41.12

O: 41.45

H: 41.48

L: 40.91

V: 905,001

Aug 10 - 04:00 PM

C: 41.83

O: 41.69

H: 42.06

L: 41.51

V: 520,951

Aug 09 - 04:00 PM

C: 41.62

O: 40.06

H: 41.90

L: 40.00

V: 1,004,909

Aug 06 - 04:00 PM

C: 40.52

O: 40.90

H: 40.91

L: 40.33

V: 1,278,833

Aug 05 - 04:00 PM

C: 40.88

O: 40.56

H: 41.03

L: 39.94

V: 2,338,827

Aug 04 - 04:00 PM

C: 39.81

O: 39.63

H: 40.12

L: 38.70

V: 1,698,177

Aug 03 - 04:00 PM

C: 39.58

O: 39.34

H: 39.69

L: 38.33

V: 2,249,014

Aug 02 - 04:00 PM

C: 38.76

O: 39.78

H: 39.84

L: 37.44

V: 3,342,907

Jul 30 - 04:00 PM

C: 39.65

O: 41.69

H: 42.44

L: 38.32

V: 8,477,158

Jul 29 - 04:00 PM

C: 49.62

O: 49.63

H: 49.92

L: 49.09

V: 1,156,974

Jul 28 - 04:00 PM

C: 49.65

O: 51.38

H: 51.48

L: 49.56

V: 1,256,151

Jul 27 - 04:00 PM

C: 51.07

O: 51.98

H: 51.98

L: 50.92

V: 1,416,561

Jul 26 - 04:00 PM

C: 51.86

O: 53.00

H: 53.18

L: 51.20

V: 1,284,777

Jul 23 - 04:00 PM

C: 53.18

O: 53.89

H: 54.51

L: 53.17

V: 552,313

Jul 22 - 04:00 PM

C: 53.39

O: 53.78

H: 53.95

L: 52.97

V: 579,192

Jul 21 - 04:00 PM

C: 53.66

O: 52.51

H: 53.72

L: 52.06

V: 254,345

Jul 20 - 04:00 PM

C: 53.18

O: 53.19

H: 53.55

L: 52.87

V: 217,734

Jul 19 - 04:00 PM

C: 52.90

O: 53.81

H: 54.08

L: 52.71

V: 477,033

Jul 16 - 04:00 PM

C: 54.02

O: 54.07

H: 54.14

L: 53.35

V: 468,306

Jul 15 - 04:00 PM

C: 54.21

O: 54.50

H: 54.52

L: 53.60

V: 514,591

Jul 14 - 04:00 PM

C: 54.53

O: 52.81

H: 54.57

L: 52.81

V: 678,013

Jul 13 - 04:00 PM

C: 52.54

O: 52.00

H: 52.58

L: 51.82

V: 471,467

Jul 12 - 04:00 PM

C: 52.23

O: 52.18

H: 52.61

L: 51.99

V: 234,149

Jul 09 - 04:00 PM

C: 52.23

O: 52.49

H: 52.81

L: 52.00

V: 527,116

Jul 08 - 04:00 PM

C: 52.04

O: 51.09

H: 52.07

L: 50.92

V: 481,812

Jul 07 - 04:00 PM

C: 51.07

O: 51.45

H: 52.04

L: 50.77

V: 496,663

Jul 06 - 04:00 PM

C: 50.94

O: 51.07

H: 51.33

L: 50.35

V: 522,426

Jul 05 - 04:00 PM

C: 50.94

O: 51.07

H: 51.33

L: 50.35

V: 522,426

Jul 02 - 04:00 PM

C: 50.75

O: 51.17

H: 51.17

L: 49.06

V: 612,722

Jul 01 - 04:00 PM

C: 51.32

O: 51.60

H: 52.53

L: 51.22

V: 734,228

Jun 30 - 04:00 PM

C: 51.44

O: 51.88

H: 52.14

L: 51.07

V: 504,009

Jun 29 - 04:00 PM

C: 52.48

O: 53.07

H: 53.13

L: 52.21

V: 366,851

Jun 28 - 04:00 PM

C: 52.98

O: 52.66

H: 53.62

L: 52.16

V: 584,520

Jun 25 - 04:00 PM

C: 52.59

O: 53.71

H: 53.93

L: 52.48

V: 507,924

Jun 24 - 04:00 PM

C: 53.81

O: 54.47

H: 54.47

L: 53.46

V: 454,103

Jun 23 - 04:00 PM

C: 54.37

O: 55.14

H: 55.80

L: 54.31

V: 759,601

Jun 22 - 04:00 PM

C: 55.18

O: 56.46

H: 56.70

L: 54.96

V: 593,323

Jun 21 - 04:00 PM

C: 55.89

O: 55.25

H: 56.05

L: 55.03

V: 1,056,287

Jun 18 - 04:00 PM

C: 55.23

O: 54.55

H: 55.29

L: 54.55

V: 617,459

Jun 17 - 04:00 PM

C: 54.54

O: 54.38

H: 54.54

L: 53.91

V: 697,192

Jun 16 - 04:00 PM

C: 54.59

O: 55.48

H: 55.85

L: 53.85

V: 1,089,161

Jun 15 - 04:00 PM

C: 54.29

O: 53.36

H: 54.94

L: 53.36

V: 923,807

Jun 14 - 04:00 PM

C: 53.16

O: 51.60

H: 53.24

L: 51.53

V: 605,052

Jun 11 - 04:00 PM

C: 51.97

O: 51.67

H: 52.05

L: 51.42

V: 1,090,510

Jun 10 - 04:00 PM

C: 51.17

O: 50.84

H: 51.95

L: 50.72

V: 522,870

Jun 09 - 04:00 PM

C: 50.56

O: 50.75

H: 51.17

L: 49.91

V: 810,062

Jun 08 - 04:00 PM

C: 50.79

O: 52.28

H: 52.48

L: 50.76

V: 540,882

Jun 07 - 04:00 PM

C: 52.05

O: 53.04

H: 53.48

L: 51.79

V: 901,824

Jun 04 - 04:00 PM

C: 53.70

O: 52.95

H: 53.76

L: 52.95

V: 779,460

Jun 03 - 04:00 PM

C: 53.07

O: 52.35

H: 53.07

L: 52.00

V: 496,741

Jun 02 - 04:00 PM

C: 52.06

O: 52.59

H: 52.85

L: 51.79

V: 660,492

Jun 01 - 04:00 PM

C: 52.76

O: 54.18

H: 54.19

L: 52.75

V: 725,924

May 31 - 04:00 PM

C: 52.76

O: 54.18

H: 54.19

L: 52.75

V: 725,924

May 28 - 04:00 PM

C: 54.13

O: 52.49

H: 54.17

L: 52.12

V: 1,124,552

May 27 - 04:00 PM

C: 51.73

O: 51.88

H: 53.10

L: 51.61

V: 590,270

May 26 - 04:00 PM

C: 52.31

O: 51.80

H: 53.20

L: 51.65

V: 681,933

May 24 - 04:00 PM

C: 52.07

O: 51.39

H: 52.45

L: 50.76

V: 816,335

May 21 - 04:00 PM

C: 51.69

O: 52.01

H: 52.71

L: 51.69

V: 1,033,290

May 20 - 04:00 PM

C: 53.11

O: 53.25

H: 54.04

L: 52.73

V: 734,087

May 19 - 04:00 PM

C: 53.37

O: 54.72

H: 54.98

L: 53.25

V: 484,774

May 18 - 04:00 PM

C: 54.31

O: 54.31

H: 54.99

L: 53.12

V: 593,182

May 17 - 04:00 PM

C: 54.29

O: 54.72

H: 54.86

L: 53.83

V: 429,063

May 14 - 04:00 PM

C: 55.00

O: 55.40

H: 55.90

L: 54.90

V: 478,208

May 13 - 04:00 PM

C: 55.87

O: 55.30

H: 56.12

L: 55.16

V: 688,645

May 12 - 04:00 PM

C: 55.14

O: 54.18

H: 55.40

L: 54.11

V: 616,242

May 11 - 04:00 PM

C: 54.94

O: 54.85

H: 55.95

L: 54.08

V: 766,920

May 10 - 04:00 PM

C: 53.43

O: 54.47

H: 54.54

L: 53.14

V: 895,394

May 07 - 04:00 PM

C: 54.63

O: 55.50

H: 56.07

L: 52.73

V: 835,344

May 06 - 04:00 PM

C: 55.62

O: 56.28

H: 56.28

L: 55.45

V: 613,751

May 05 - 04:00 PM

C: 56.43

O: 56.75

H: 56.98

L: 56.17

V: 834,663

May 04 - 04:00 PM

C: 57.18

O: 57.37

H: 57.59

L: 56.52

V: 687,876

May 03 - 04:00 PM

C: 57.14

O: 58.19

H: 58.40

L: 57.04

V: 1,300,309

Apr 30 - 04:00 PM

C: 58.43

O: 56.90

H: 58.69

L: 55.76

V: 3,508,233

Apr 29 - 04:00 PM

C: 60.50

O: 59.78

H: 61.38

L: 58.89

V: 1,618,223

Apr 28 - 04:00 PM

C: 59.27

O: 59.18

H: 60.76

L: 58.96

V: 1,729,718

Apr 27 - 04:00 PM

C: 59.27

O: 62.05

H: 62.05

L: 58.70

V: 1,841,742

Apr 26 - 04:00 PM

C: 62.26

O: 62.50

H: 63.15

L: 61.96

V: 1,068,290

Apr 23 - 04:00 PM

C: 62.41

O: 62.36

H: 62.70

L: 61.51

V: 390,974

Apr 22 - 04:00 PM

C: 62.77

O: 63.44

H: 63.53

L: 62.49

V: 531,279

Apr 21 - 04:00 PM

C: 63.25

O: 62.53

H: 63.38

L: 61.76

V: 453,039

Apr 20 - 04:00 PM

C: 62.20

O: 61.74

H: 62.51

L: 61.65

V: 378,330

Apr 19 - 04:00 PM

C: 61.77

O: 61.77

H: 62.38

L: 60.27

V: 613,487

Apr 16 - 04:00 PM

C: 62.01

O: 61.95

H: 62.83

L: 61.64

V: 381,623

Apr 15 - 04:00 PM

C: 61.80

O: 60.48

H: 61.85

L: 60.35

V: 424,953

Apr 14 - 04:00 PM

C: 60.35

O: 60.53

H: 60.71

L: 60.01

V: 490,455

Apr 13 - 04:00 PM

C: 60.70

O: 61.60

H: 61.84

L: 60.64

V: 524,302

Apr 12 - 04:00 PM

C: 61.61

O: 61.33

H: 61.62

L: 60.79

V: 439,680

Apr 09 - 04:00 PM

C: 61.41

O: 61.09

H: 61.46

L: 60.35

V: 521,157

Apr 08 - 04:00 PM

C: 61.38

O: 62.00

H: 62.26

L: 61.06

V: 741,991

Apr 07 - 04:00 PM

C: 62.45

O: 62.69

H: 62.95

L: 61.75

V: 460,413

Apr 05 - 04:00 PM

C: 62.34

O: 61.78

H: 62.34

L: 61.54

V: 660,108

Apr 02 - 04:00 PM

C: 62.34

O: 61.78

H: 62.34

L: 61.54

V: 660,108

Apr 01 - 04:00 PM

C: 61.39

O: 61.11

H: 62.22

L: 61.11

V: 662,054

Mar 31 - 04:00 PM

C: 61.39

O: 60.66

H: 61.51

L: 60.22

V: 343,163

Mar 30 - 04:00 PM

C: 60.45

O: 60.66

H: 61.07

L: 60.21

V: 419,703

Mar 29 - 04:00 PM

C: 60.38

O: 60.71

H: 61.07

L: 60.33

V: 540,166

Mar 26 - 04:00 PM

C: 60.50

O: 60.73

H: 61.01

L: 60.29

V: 719,087

Mar 25 - 04:00 PM

C: 60.60

O: 60.98

H: 61.45

L: 60.53

V: 672,035

Mar 24 - 04:00 PM

C: 61.10

O: 61.39

H: 61.39

L: 60.56

V: 590,457

Mar 23 - 04:00 PM

C: 61.18

O: 60.77

H: 61.52

L: 60.68

V: 483,467

Mar 22 - 04:00 PM

C: 60.89

O: 60.78

H: 61.45

L: 60.62

V: 632,816

Mar 19 - 04:00 PM

C: 60.78

O: 61.43

H: 61.81

L: 60.48

V: 602,302

Mar 18 - 04:00 PM

C: 61.62

O: 62.00

H: 62.40

L: 61.47

V: 493,067

Mar 17 - 04:00 PM

C: 61.75

O: 61.11

H: 61.81

L: 60.77

V: 435,661

Mar 16 - 04:00 PM

C: 61.12

O: 60.88

H: 61.15

L: 60.68

V: 258,665

Mar 15 - 04:00 PM

C: 61.13

O: 61.26

H: 61.26

L: 60.43

V: 388,422

Mar 12 - 04:00 PM

C: 61.21

O: 59.73

H: 61.23

L: 59.73

V: 681,339

Mar 11 - 04:00 PM

C: 59.73

O: 59.09

H: 59.74

L: 58.85

V: 625,295

Mar 10 - 04:00 PM

C: 58.93

O: 60.18

H: 60.30

L: 58.55

V: 867,165

Mar 09 - 04:00 PM

C: 60.48

O: 60.60

H: 60.72

L: 60.14

V: 484,674

Mar 08 - 04:00 PM

C: 60.76

O: 60.12

H: 60.97

L: 60.07

V: 657,856

Mar 05 - 04:00 PM

C: 60.06

O: 59.80

H: 60.28

L: 59.57

V: 579,841

Mar 04 - 04:00 PM

C: 60.04

O: 58.84

H: 60.52

L: 58.84

V: 1,234,286

Mar 03 - 04:00 PM

C: 58.73

O: 57.26

H: 58.73

L: 57.09

V: 504,333

Mar 02 - 04:00 PM

C: 57.08

O: 56.94

H: 57.33

L: 56.47

V: 498,599

Mar 01 - 04:00 PM

C: 56.62

O: 56.84

H: 57.07

L: 56.13

V: 353,153

Feb 26 - 04:00 PM

C: 56.98

O: 57.00

H: 57.09

L: 56.10

V: 418,459

Feb 25 - 04:00 PM

C: 57.26

O: 55.97

H: 57.40

L: 55.89

V: 673,549

Feb 24 - 04:00 PM

C: 56.01

O: 57.13

H: 57.27

L: 55.85

V: 625,193

Feb 23 - 04:00 PM

C: 57.36

O: 57.47

H: 57.65

L: 57.00

V: 269,705

Feb 22 - 04:00 PM

C: 57.47

O: 56.99

H: 57.83

L: 56.93

V: 648,487

Feb 18 - 04:00 PM

C: 56.93

O: 55.83

H: 57.16

L: 55.83

V: 631,445

Feb 17 - 04:00 PM

C: 55.69

O: 55.55

H: 55.80

L: 54.64

V: 507,256

Feb 16 - 04:00 PM

C: 55.16

O: 55.11

H: 55.20

L: 54.31

V: 632,278

Feb 15 - 04:00 PM

C: 55.16

O: 55.11

H: 55.20

L: 54.31

V: 632,278

Feb 12 - 04:00 PM

C: 55.66

O: 55.20

H: 55.76

L: 54.88

V: 758,278

Feb 11 - 04:00 PM

C: 55.21

O: 54.95

H: 55.55

L: 54.57

V: 447,958

Feb 10 - 04:00 PM

C: 55.13

O: 55.82

H: 56.62

L: 54.63

V: 934,187

Feb 09 - 04:00 PM

C: 55.43

O: 54.34

H: 56.41

L: 53.95

V: 1,089,136

Feb 08 - 04:00 PM

C: 54.45

O: 54.51

H: 54.96

L: 53.34

V: 847,627

Feb 05 - 04:00 PM

C: 54.27

O: 55.62

H: 56.06

L: 54.25

V: 968,733

Feb 04 - 04:00 PM

C: 56.07

O: 56.96

H: 57.15

L: 55.50

V: 1,271,526

Feb 03 - 04:00 PM

C: 57.10

O: 57.39

H: 57.49

L: 56.64

V: 737,503

Feb 02 - 04:00 PM

C: 57.18

O: 58.09

H: 58.43

L: 56.79

V: 826,338

Feb 01 - 04:00 PM

C: 58.11

O: 58.97

H: 58.97

L: 57.07

V: 1,459,839

Jan 29 - 04:00 PM

C: 58.37

O: 57.88

H: 61.59

L: 57.56

V: 3,420,389

Jan 28 - 04:00 PM

C: 58.90

O: 59.27

H: 59.87

L: 58.32

V: 1,584,751

Jan 27 - 04:00 PM

C: 59.30

O: 57.66

H: 59.74

L: 57.66

V: 1,128,439

Jan 26 - 04:00 PM

C: 57.65

O: 56.78

H: 57.92

L: 56.13

V: 688,380

Jan 25 - 04:00 PM

C: 56.31

O: 56.95

H: 57.37

L: 56.22

V: 531,113

Jan 22 - 04:00 PM

C: 56.46

O: 57.07

H: 57.46

L: 56.07

V: 535,875

Jan 21 - 04:00 PM

C: 56.86

O: 57.99

H: 57.99

L: 56.69

V: 859,201

Jan 20 - 04:00 PM

C: 58.49

O: 58.10

H: 59.19

L: 57.28

V: 609,761

Jan 19 - 04:00 PM

C: 58.25

O: 59.53

H: 59.56

L: 58.16

V: 801,102

Jan 18 - 04:00 PM

C: 59.47

O: 58.08

H: 59.97

L: 58.08

V: 1,198,043

Jan 14 - 04:00 PM

C: 58.50

O: 55.84

H: 60.54

L: 55.83

V: 2,319,433

Jan 13 - 04:00 PM

C: 55.89

O: 55.80

H: 55.96

L: 54.92

V: 648,271

Jan 12 - 04:00 PM

C: 55.92

O: 54.97

H: 56.39

L: 54.87

V: 752,897

Jan 11 - 04:00 PM

C: 54.60

O: 54.76

H: 55.13

L: 54.02

V: 957,279

Jan 08 - 04:00 PM

C: 55.18

O: 54.34

H: 55.77

L: 54.34

V: 977,476

Jan 07 - 04:00 PM

C: 54.51

O: 54.64

H: 55.07

L: 54.26

V: 547,640

Jan 06 - 04:00 PM

C: 54.81

O: 54.41

H: 54.95

L: 53.95

V: 433,263

Jan 05 - 04:00 PM

C: 54.42

O: 54.74

H: 54.86

L: 54.17

V: 530,308

Jan 04 - 04:00 PM

C: 54.57

O: 54.79

H: 55.01

L: 54.49

V: 409,429

Dec 31, 2009 - 04:00 PM

C: 54.59

O: 54.62

H: 54.84

L: 54.17

V: 343,798

Dec 30, 2009 - 04:00 PM

C: 54.80

O: 54.63

H: 54.83

L: 54.19

V: 420,624

Dec 29, 2009 - 04:00 PM

C: 54.56

O: 54.26

H: 54.77

L: 54.02

V: 440,367

Dec 28, 2009 - 04:00 PM

C: 54.02

O: 53.80

H: 54.41

L: 53.69

V: 127,963

Dec 24, 2009 - 04:00 PM

C: 53.87

O: 53.90

H: 54.42

L: 53.64

V: 501,203

Dec 23, 2009 - 04:00 PM

C: 53.67

O: 52.36

H: 53.80

L: 52.36

V: 542,071

Dec 22, 2009 - 04:00 PM

C: 52.42

O: 51.46

H: 52.75

L: 51.46

V: 351,781

Dec 21, 2009 - 04:00 PM

C: 51.37

O: 50.75

H: 51.37

L: 50.63

V: 684,669

Dec 18, 2009 - 04:00 PM

C: 50.68

O: 52.06

H: 52.13

L: 50.61

V: 586,762

Dec 17, 2009 - 04:00 PM

C: 52.12

O: 51.95

H: 52.79

L: 51.74

V: 540,065

Dec 16, 2009 - 04:00 PM

C: 52.12

O: 50.31

H: 52.61

L: 50.31

V: 508,073

Dec 15, 2009 - 04:00 PM

C: 51.64

O: 50.92

H: 52.48

L: 50.82

V: 948,728

Dec 14, 2009 - 04:00 PM

C: 50.75

O: 51.35

H: 51.62

L: 50.64

V: 547,528

Dec 11, 2009 - 04:00 PM

C: 51.32

O: 50.52

H: 51.39

L: 50.49

V: 450,349

Dec 10, 2009 - 04:00 PM

C: 50.33

O: 50.60

H: 50.88

L: 50.05

V: 511,807

Dec 09, 2009 - 04:00 PM

C: 50.64

O: 50.69

H: 51.18

L: 50.14

V: 567,591

Dec 08, 2009 - 04:00 PM

C: 51.15

O: 51.43

H: 52.10

L: 50.85

V: 528,157

Dec 07, 2009 - 04:00 PM

C: 51.27

O: 52.53

H: 52.60

L: 50.56

V: 1,571,185

Dec 04, 2009 - 04:00 PM

C: 52.32

O: 53.39

H: 53.83

L: 52.26

V: 739,743

Dec 03, 2009 - 04:00 PM

C: 53.49

O: 54.05

H: 54.37

L: 52.69

V: 556,670

Dec 02, 2009 - 04:00 PM

C: 53.93

O: 53.49

H: 54.51

L: 53.11

V: 634,599

Dec 01, 2009 - 04:00 PM

C: 53.11

O: 53.37

H: 53.37

L: 52.60

V: 432,968

Nov 30, 2009 - 04:00 PM

C: 53.88

O: 54.15

H: 54.26

L: 53.46

V: 321,636

Nov 26, 2009 - 04:00 PM

C: 53.88

O: 54.15

H: 54.26

L: 53.46

V: 321,636

Nov 25, 2009 - 04:00 PM

C: 53.87

O: 53.75

H: 54.21

L: 53.30

V: 260,379

Nov 24, 2009 - 04:00 PM

C: 53.59

O: 53.47

H: 54.27

L: 53.29

V: 274,761

Nov 23, 2009 - 04:00 PM

C: 52.89

O: 52.30

H: 53.16

L: 52.06

V: 438,285

Nov 20, 2009 - 04:00 PM

C: 52.49

O: 52.66

H: 52.79

L: 51.85

V: 578,866

Nov 19, 2009 - 04:00 PM

C: 54.00

O: 53.76

H: 54.48

L: 53.73

V: 388,981

Nov 17, 2009 - 04:00 PM

C: 54.04

O: 53.77

H: 54.43

L: 53.70

V: 335,128

Nov 16, 2009 - 04:00 PM

C: 53.35

O: 53.42

H: 53.89

L: 53.28

V: 335,912

Nov 13, 2009 - 04:00 PM

C: 53.36

O: 54.11

H: 54.59

L: 53.28

V: 312,948

Nov 12, 2009 - 04:00 PM

C: 54.07

O: 54.63

H: 54.75

L: 53.64

V: 654,673

Nov 11, 2009 - 04:00 PM

C: 54.37

O: 54.00

H: 54.87

L: 53.75

V: 888,127

Nov 10, 2009 - 04:00 PM

C: 54.19

O: 53.88

H: 54.53

L: 53.59

V: 545,415

Nov 09, 2009 - 04:00 PM

C: 53.62

O: 53.10

H: 54.11

L: 52.93

V: 591,164

Nov 06, 2009 - 04:00 PM

C: 53.77

O: 52.25

H: 54.19

L: 52.05

V: 1,048,848

Nov 05, 2009 - 04:00 PM

C: 51.91

O: 52.93

H: 52.93

L: 51.65

V: 1,512,882

Nov 04, 2009 - 04:00 PM

C: 52.85

O: 52.25

H: 52.99

L: 51.83

V: 637,984

Nov 03, 2009 - 04:00 PM

C: 52.61

O: 51.90

H: 53.22

L: 51.66

V: 642,666

Nov 02, 2009 - 04:00 PM

C: 51.68

O: 53.22

H: 53.61

L: 51.04

V: 963,902

Oct 30, 2009 - 04:00 PM

C: 53.40

O: 52.75

H: 53.88

L: 52.23

V: 795,851

Oct 29, 2009 - 04:00 PM

C: 52.37

O: 53.51

H: 53.84

L: 52.14

V: 1,062,607

Oct 28, 2009 - 04:00 PM

C: 53.87

O: 55.16

H: 55.16

L: 53.79

V: 1,001,883

Oct 27, 2009 - 04:00 PM

C: 54.97

O: 56.15

H: 57.18

L: 54.87

V: 723,330

Oct 26, 2009 - 04:00 PM

C: 55.97

O: 56.93

H: 57.26

L: 55.32

V: 601,612

Oct 23, 2009 - 04:00 PM

C: 56.98

O: 51.99

H: 57.38

L: 51.99

V: 1,890,993

Oct 22, 2009 - 04:00 PM

C: 54.65

O: 55.57

H: 56.10

L: 54.24

V: 1,323,212

Oct 21, 2009 - 04:00 PM

C: 55.80

O: 56.40

H: 56.47

L: 55.19

V: 889,348

Oct 20, 2009 - 04:00 PM

C: 56.15

O: 54.50

H: 56.17

L: 54.37

V: 572,578

Oct 19, 2009 - 04:00 PM

C: 54.73

O: 54.49

H: 55.01

L: 54.01

V: 693,647

Oct 16, 2009 - 04:00 PM

C: 54.86

O: 54.46

H: 55.21

L: 54.28

V: 404,140

Oct 15, 2009 - 04:00 PM

C: 54.77

O: 55.52

H: 56.02

L: 54.00

V: 818,866

Oct 14, 2009 - 04:00 PM

C: 55.34

O: 55.58

H: 55.60

L: 54.97

V: 583,865

Oct 13, 2009 - 04:00 PM

C: 55.57

O: 55.80

H: 56.31

L: 55.48

V: 474,160

Oct 12, 2009 - 04:00 PM

C: 55.73

O: 54.58

H: 56.02

L: 54.57

V: 736,809

Oct 09, 2009 - 04:00 PM

C: 54.80

O: 53.87

H: 54.95

L: 53.80

V: 601,415

Oct 08, 2009 - 04:00 PM

C: 53.54

O: 53.01

H: 53.59

L: 52.71

V: 426,956

Oct 07, 2009 - 04:00 PM

C: 53.17

O: 52.07

H: 53.29

L: 51.93

V: 942,361

Oct 06, 2009 - 04:00 PM

C: 52.19

O: 52.40

H: 52.41

L: 51.79

V: 1,365,316

Oct 05, 2009 - 04:00 PM

C: 52.30

O: 52.85

H: 53.34

L: 52.06

V: 765,392

Oct 02, 2009 - 04:00 PM

C: 53.28

O: 54.03

H: 54.47

L: 53.21

V: 405,767

Oct 01, 2009 - 04:00 PM

C: 54.15

O: 54.59

H: 54.65

L: 52.88

V: 538,307

Sep 30, 2009 - 04:00 PM

C: 54.59

O: 54.45

H: 55.06

L: 53.80

V: 595,311

Sep 29, 2009 - 04:00 PM

C: 54.59

O: 54.09

H: 55.36

L: 54.09

V: 459,443

Sep 28, 2009 - 04:00 PM

C: 54.02

O: 54.21

H: 54.73

L: 53.71

V: 512,649

Sep 25, 2009 - 04:00 PM

C: 54.19

O: 55.58

H: 55.91

L: 53.50

V: 873,116

Sep 24, 2009 - 04:00 PM

C: 55.63

O: 56.41

H: 56.41

L: 55.30

V: 566,911

Sep 23, 2009 - 04:00 PM

C: 56.45

O: 56.80

H: 57.15

L: 55.85

V: 879,730

Sep 22, 2009 - 04:00 PM

C: 55.01

O: 57.02

H: 57.88

L: 53.91

V: 1,768,911

Sep 21, 2009 - 04:00 PM

C: 57.36

O: 57.72

H: 58.01

L: 57.22

V: 365,002

Sep 18, 2009 - 04:00 PM

C: 57.68

O: 58.21

H: 58.95

L: 57.37

V: 425,335

Sep 17, 2009 - 04:00 PM

C: 58.56

O: 57.82

H: 58.94

L: 57.60

V: 349,917

Sep 16, 2009 - 04:00 PM

C: 57.55

O: 58.03

H: 58.90

L: 57.13

V: 284,577

Sep 15, 2009 - 04:00 PM

C: 58.49

O: 58.04

H: 58.91

L: 57.33

V: 542,923

Sep 14, 2009 - 04:00 PM

C: 58.15

O: 56.42

H: 58.60

L: 56.42

V: 554,719

Sep 11, 2009 - 04:00 PM

C: 56.99

O: 55.39

H: 57.11

L: 55.28

V: 679,750

Sep 10, 2009 - 04:00 PM

C: 55.26

O: 54.24

H: 55.91

L: 54.24

V: 614,503

Sep 09, 2009 - 04:00 PM

C: 54.16

O: 54.41

H: 54.65

L: 53.65

V: 364,105

Sep 08, 2009 - 04:00 PM

C: 54.29

O: 53.75

H: 54.61

L: 53.38

V: 232,216

Sep 07, 2009 - 04:00 PM

C: 54.29

O: 53.75

H: 54.61

L: 53.38

V: 232,216

Sep 04, 2009 - 04:00 PM

Older >

A Few More Books

Already a member?
Sign In...

Username
Password

Forgot your Password?
Enter your e-mail...

E-mail

Not a member?
Sign up. No hassle...

Username
Password
E-mail

-Post unlimited messages
-Send PMs
-Archive posts
-Make stock picks
-Customize the site
-Weed out the riff-raff
-Never be censored
-All for free!

About TSG...

*All quote data delayed AT LEAST 15-20 minutes. For real-time data, see elsewhere.
The accuracy of historical quote data is not guaranteed in any way, shape, or form. For guaranteed accuracy, see elsewhere