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

Cvr Energy Inc (NY: CVI )

29.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Mar 28, 2013 15.42 15.66 15.39 15.44 755,749 -0.02(-0.10%)
Mar 27, 2013 15.22 15.66 15.18 15.45 1,275,843 +0.14(+0.94%)
Mar 26, 2013 15.33 15.40 15.16 15.31 1,067,273 +0.14(+0.91%)
Mar 25, 2013 15.58 15.85 15.11 15.17 1,434,684 -0.41(-2.63%)
Mar 22, 2013 15.40 15.73 15.28 15.58 1,367,749 +0.12(+0.79%)
Mar 21, 2013 15.79 16.04 15.45 15.46 1,063,963 -0.45(-2.80%)
Mar 20, 2013 15.78 16.00 15.66 15.91 1,386,559 +0.23(+1.49%)
Mar 19, 2013 15.97 16.11 15.48 15.67 2,002,037 -0.32(-1.98%)
Mar 18, 2013 16.32 16.35 15.91 15.99 1,567,978 -0.46(-2.80%)
Mar 15, 2013 16.32 16.79 16.32 16.45 3,036,471 +0.16(+0.95%)
Mar 14, 2013 16.28 16.33 16.01 16.29 3,648,916 -0.04(-0.27%)
Mar 13, 2013 17.36 17.36 16.27 16.34 4,222,411 -1.47(-8.25%)
Mar 12, 2013 17.68 17.90 17.26 17.81 1,866,981 +0.27(+1.52%)
Mar 11, 2013 17.66 17.75 16.99 17.54 1,932,408 -0.23(-1.31%)
Mar 08, 2013 18.01 18.20 17.76 17.78 1,573,328 -0.07(-0.42%)
Mar 07, 2013 18.25 18.36 17.58 17.85 1,457,389 -0.40(-2.18%)
Mar 06, 2013 18.46 18.69 17.85 18.25 1,351,969 -0.12(-0.63%)
Mar 05, 2013 18.06 18.38 17.85 18.36 1,908,051 +0.44(+2.47%)
Mar 04, 2013 17.35 17.95 17.32 17.92 1,535,173 +0.61(+3.52%)
Mar 01, 2013 16.64 17.35 16.63 17.31 1,336,633 +0.51(+3.03%)
Feb 28, 2013 16.74 17.14 16.70 16.80 1,144,314 +0.14(+0.86%)
Feb 27, 2013 16.29 16.77 16.26 16.66 1,228,434 +0.36(+2.20%)
Feb 26, 2013 16.10 16.35 15.87 16.30 1,316,301 -0.26(-1.59%)
Feb 22, 2013 16.20 16.59 16.20 16.56 1,008,145 +0.46(+2.84%)
Feb 21, 2013 16.05 16.22 15.75 16.11 1,732,359 -0.01(-0.04%)
Feb 20, 2013 16.79 16.93 16.05 16.11 1,321,942 -0.72(-4.26%)
Feb 19, 2013 16.79 16.90 16.67 16.83 976,613 +0.05(+0.28%)
Feb 15, 2013 16.89 16.94 16.61 16.78 815,679 -0.07(-0.41%)
Feb 14, 2013 16.54 16.88 16.51 16.85 1,030,726 +0.31(+1.90%)
Feb 13, 2013 16.48 16.74 16.42 16.54 592,388 +0.10(+0.58%)
Feb 12, 2013 16.79 16.91 16.33 16.44 1,126,939 -0.37(-2.22%)
Feb 11, 2013 16.62 16.82 16.59 16.82 1,180,135 +0.22(+1.35%)
Feb 08, 2013 16.25 16.65 16.25 16.59 879,665 +0.39(+2.44%)
Feb 07, 2013 16.02 16.24 15.93 16.20 1,499,606 +0.18(+1.10%)
Feb 06, 2013 16.05 16.12 15.90 16.02 1,053,642 +0.09(+0.54%)
Feb 04, 2013 16.00 16.12 15.83 15.93 1,331,621 -0.09(-0.58%)
Feb 01, 2013 16.24 16.24 15.71 16.03 2,606,408 +0.10(+0.62%)
Jan 31, 2013 15.60 16.07 15.55 15.93 2,955,032 +0.38(+2.48%)
Jan 30, 2013 15.69 15.82 15.40 15.54 2,078,771 -0.07(-0.43%)
Jan 29, 2013 15.71 15.94 15.24 15.61 2,522,472 +0.05(+0.33%)
Jan 28, 2013 14.99 15.66 14.88 15.56 3,188,738 +0.73(+4.92%)
Jan 25, 2013 14.83 14.88 14.73 14.83 2,414,075 +0.16(+1.09%)
Jan 24, 2013 14.80 14.84 14.51 14.67 3,773,071 +0.74(+5.29%)
Jan 23, 2013 13.65 14.00 13.50 13.93 1,603,617 +0.32(+2.35%)
Jan 22, 2013 13.58 13.67 13.47 13.61 625,676 +0.06(+0.44%)
Jan 18, 2013 13.74 13.78 13.42 13.55 1,672,525 -0.19(-1.38%)
Jan 17, 2013 14.35 14.35 13.67 13.74 4,115,801 -0.53(-3.74%)
Jan 16, 2013 14.37 14.55 14.27 14.28 1,257,925 -0.14(-1.00%)
Jan 15, 2013 13.95 14.42 13.91 14.42 1,205,781 +0.41(+2.94%)
Jan 14, 2013 13.95 14.05 13.85 14.01 1,381,272 +0.06(+0.45%)
Jan 11, 2013 13.96 14.00 13.74 13.95 970,552 +0.05(+0.39%)
Jan 10, 2013 13.49 13.90 13.32 13.89 1,393,039 +0.57(+4.29%)
Jan 09, 2013 13.38 13.47 13.20 13.32 922,636 -0.04(-0.26%)
Jan 08, 2013 12.65 13.36 12.57 13.35 1,821,487 +0.71(+5.59%)
Jan 07, 2013 13.23 13.25 12.55 12.65 2,502,106 -0.58(-4.41%)
Jan 04, 2013 13.42 13.42 13.16 13.23 1,547,530 -0.10(-0.73%)
Jan 03, 2013 13.49 13.58 13.23 13.33 1,278,656 -0.13(-0.95%)
Jan 02, 2013 13.37 13.47 13.31 13.45 1,615,612 +0.23(+1.72%)
Dec 31, 2012 12.96 13.23 12.92 13.23 2,473,080 +0.30(+2.33%)
Dec 28, 2012 13.04 13.09 12.89 12.93 3,885,913 -0.14(-1.08%)
Dec 27, 2012 13.24 13.29 12.92 13.07 1,291,928 -0.13(-0.99%)
Dec 26, 2012 13.38 13.43 13.18 13.20 807,950 -0.09(-0.65%)
Dec 24, 2012 13.41 13.45 13.26 13.28 390,188 -0.06(-0.47%)
Dec 21, 2012 13.22 13.41 13.10 13.35 2,005,277 -0.07(-0.53%)
Dec 20, 2012 13.02 13.43 13.02 13.42 1,449,963 +0.44(+3.38%)
Dec 19, 2012 13.12 13.25 12.96 12.98 938,172 -0.16(-1.24%)
Dec 18, 2012 13.14 13.22 13.03 13.14 1,142,767 +0.07(+0.54%)
Dec 17, 2012 12.87 13.10 12.81 13.07 1,237,869 +0.34(+2.64%)
Dec 14, 2012 12.46 12.74 12.44 12.73 939,279 +0.27(+2.18%)
Dec 13, 2012 12.51 12.51 12.35 12.46 658,428 -0.00(-0.02%)
Dec 12, 2012 12.57 12.62 12.41 12.46 886,018 -0.01(-0.04%)
Dec 11, 2012 12.52 12.57 12.41 12.47 792,708 -0.03(-0.26%)
Dec 10, 2012 12.37 12.51 12.31 12.50 1,422,117 +0.22(+1.79%)
Dec 07, 2012 12.19 12.31 12.07 12.28 561,226 +0.15(+1.23%)
Dec 06, 2012 12.11 12.17 11.89 12.13 1,350,265 -0.03(-0.27%)
Dec 05, 2012 12.49 12.57 12.15 12.17 1,348,557 -0.29(-2.33%)
Dec 04, 2012 12.51 12.56 12.38 12.46 1,364,023 +0.06(+0.46%)
Nov 30, 2012 12.44 12.51 12.28 12.40 874,859 +0.01(+0.07%)
Nov 29, 2012 12.39 12.60 12.15 12.39 1,103,737 +0.09(+0.77%)
Nov 28, 2012 11.80 12.36 11.59 12.30 1,469,089 +0.48(+4.06%)
Nov 27, 2012 11.83 11.86 11.66 11.82 1,157,459 +0.14(+1.16%)
Nov 26, 2012 11.81 12.02 11.49 11.68 836,618 +0.02(+0.21%)
Nov 23, 2012 11.66 11.74 11.59 11.66 521,532 +0.12(+1.03%)
Nov 21, 2012 11.26 11.56 11.24 11.54 1,239,459 +0.30(+2.70%)
Nov 20, 2012 11.03 11.24 10.99 11.23 1,158,319 +0.27(+2.47%)
Nov 19, 2012 10.94 11.28 10.89 10.96 1,304,226 +0.18(+1.69%)
Nov 16, 2012 10.62 10.80 10.49 10.78 677,144 +0.15(+1.45%)
Nov 15, 2012 10.57 10.78 10.51 10.63 1,015,171 +0.07(+0.62%)
Nov 14, 2012 10.41 10.74 10.41 10.56 1,269,449 +0.07(+0.70%)
Nov 13, 2012 10.26 10.64 10.12 10.49 765,068 +0.17(+1.60%)
Nov 12, 2012 10.20 10.42 10.10 10.32 521,152 +0.16(+1.60%)
Nov 09, 2012 10.18 10.40 10.03 10.16 625,440 -0.03(-0.27%)
Nov 08, 2012 10.17 10.42 10.16 10.19 885,442 -0.02(-0.16%)
Nov 07, 2012 10.09 10.29 9.914 10.20 868,913 -0.01(-0.13%)
Nov 06, 2012 9.827 10.27 9.827 10.22 1,198,076 +0.52(+5.34%)
Nov 05, 2012 9.529 9.730 9.421 9.700 1,030,951 +0.16(+1.65%)
Nov 02, 2012 9.665 9.873 9.358 9.543 1,695,930 -0.23(-2.38%)
Nov 01, 2012 9.993 9.993 9.700 9.776 986,063 -0.19(-1.88%)
Oct 31, 2012 9.963 10.09 9.765 9.963 790,347 +0.01(+0.11%)
Oct 26, 2012 9.865 9.952 9.952 9.952 434,161 +0.09(+0.88%)
Oct 25, 2012 9.846 9.911 9.624 9.865 439,805 +0.11(+1.08%)
Oct 24, 2012 9.803 9.911 9.594 9.759 844,118 +0.03(+0.28%)
Oct 23, 2012 9.993 10.04 9.548 9.732 894,516 -0.53(-5.13%)
Oct 19, 2012 10.41 10.51 10.18 10.26 880,293 -0.19(-1.82%)
Oct 18, 2012 10.42 10.55 10.34 10.45 537,560 -0.03(-0.26%)
Oct 17, 2012 10.47 10.69 10.30 10.48 656,602 +0.04(+0.39%)
Oct 16, 2012 10.49 10.61 10.41 10.43 708,963 -0.06(-0.54%)
Oct 15, 2012 10.37 10.51 10.20 10.49 631,541 +0.17(+1.63%)
Oct 12, 2012 10.51 10.54 10.21 10.32 761,634 -0.20(-1.86%)
Oct 11, 2012 10.62 10.79 10.46 10.52 730,398 +0.04(+0.36%)
Oct 10, 2012 10.64 10.74 10.47 10.48 867,187 -0.15(-1.45%)
Oct 09, 2012 10.68 10.88 10.58 10.64 937,615 -0.02(-0.20%)
Oct 08, 2012 10.60 10.78 10.53 10.66 1,054,408 +0.01(+0.05%)
Oct 05, 2012 10.83 10.85 10.58 10.65 756,197 -0.08(-0.73%)
Oct 04, 2012 10.66 10.80 10.59 10.73 704,614 +0.18(+1.67%)
Oct 03, 2012 10.77 10.77 10.52 10.55 992,869 -0.22(-2.01%)
Oct 02, 2012 10.99 10.99 10.64 10.77 1,982,879 -0.12(-1.12%)
Oct 01, 2012 10.57 11.02 10.43 10.89 3,156,156 +0.93(+9.33%)
Sep 28, 2012 9.949 10.01 9.881 9.963 661,294 -0.02(-0.19%)
Sep 27, 2012 9.952 10.05 9.887 9.982 1,484,408 +0.09(+0.90%)
Sep 26, 2012 10.09 10.15 9.784 9.892 1,107,831 -0.21(-2.04%)
Sep 25, 2012 10.23 10.32 10.08 10.10 1,268,180 -0.09(-0.85%)
Sep 24, 2012 10.17 10.30 10.10 10.19 895,166 -0.02(-0.24%)
Sep 21, 2012 10.24 10.40 10.21 10.21 2,465,455 +0.04(+0.40%)
Sep 20, 2012 9.993 10.22 9.879 10.17 1,282,732 +0.18(+1.76%)
Sep 19, 2012 9.898 10.06 9.822 9.993 1,263,576 +0.22(+2.25%)
Sep 18, 2012 9.871 9.933 9.705 9.773 1,470,074 -0.14(-1.39%)
Sep 17, 2012 9.960 10.18 9.884 9.911 1,283,392 -0.07(-0.65%)
Sep 14, 2012 9.516 9.982 9.488 9.976 2,512,818 +0.54(+5.75%)
Sep 13, 2012 9.440 9.507 9.277 9.434 1,446,116 +0.04(+0.43%)
Sep 12, 2012 9.269 9.396 9.212 9.394 909,238 +0.17(+1.79%)
Sep 11, 2012 9.076 9.236 9.041 9.228 1,906,906 +0.18(+2.04%)
Sep 10, 2012 9.033 9.068 8.971 9.044 980,681 +0.01(+0.06%)
Sep 07, 2012 8.849 9.139 8.797 9.038 1,232,325 +0.15(+1.68%)
Sep 06, 2012 8.502 8.906 8.502 8.889 3,096,620 +0.44(+5.23%)
Sep 05, 2012 8.209 8.447 8.201 8.447 2,250,234 +0.25(+3.08%)
Sep 04, 2012 8.090 8.195 8.090 8.195 2,045,904 +0.11(+1.37%)
Aug 31, 2012 8.057 8.087 7.943 8.084 1,274,347 +0.08(+1.02%)
Aug 30, 2012 7.924 8.005 7.924 8.003 1,111,361 +0.01(+0.17%)
Aug 29, 2012 7.970 8.016 7.894 7.989 795,106 +0.14(+1.76%)
Aug 27, 2012 7.729 7.851 7.637 7.851 1,262,831 +0.18(+2.37%)
Aug 24, 2012 7.726 7.770 7.640 7.669 863,007 -0.07(-0.91%)
Aug 23, 2012 8.011 8.011 7.737 7.740 1,271,385 -0.27(-3.42%)
Aug 22, 2012 7.848 8.052 7.848 8.014 1,381,475 +0.00(+0.03%)
Aug 21, 2012 8.030 8.057 7.951 8.011 1,043,434 -0.01(-0.07%)
Aug 20, 2012 7.970 8.030 7.905 8.016 601,861 +0.04(+0.51%)
Aug 17, 2012 8.065 8.068 7.959 7.976 678,181 -0.09(-1.11%)
Aug 16, 2012 8.052 8.084 7.954 8.065 788,931 +0.01(+0.10%)
Aug 15, 2012 8.024 8.057 7.962 8.057 858,758 +0.05(+0.64%)
Aug 14, 2012 7.973 8.014 7.873 8.005 885,376 +0.10(+1.23%)
Aug 13, 2012 7.916 7.938 7.862 7.908 1,631,547 -0.04(-0.48%)
Aug 10, 2012 7.935 7.969 7.897 7.946 611,194 -0.04(-0.48%)
Aug 09, 2012 7.946 8.046 7.916 7.984 1,414,006 +0.05(+0.68%)
Aug 08, 2012 7.881 7.976 7.856 7.930 760,587 -0.00(-0.03%)
Aug 07, 2012 7.997 8.079 7.889 7.932 1,975,937 -0.00(-0.03%)
Aug 06, 2012 7.642 7.946 7.642 7.935 1,375,385 +0.28(+3.61%)
Aug 03, 2012 7.509 7.732 7.366 7.658 1,254,826 +0.26(+3.52%)
Aug 02, 2012 7.642 7.794 7.349 7.398 929,257 -0.24(-3.19%)
Aug 01, 2012 7.721 7.740 7.439 7.642 1,007,126 -0.10(-1.30%)
Jul 31, 2012 7.797 7.873 7.734 7.743 1,035,278 -0.02(-0.21%)
Jul 30, 2012 7.656 7.799 7.615 7.759 1,049,535 +0.11(+1.45%)
Jul 27, 2012 7.528 7.705 7.425 7.648 1,192,756 +0.12(+1.58%)
Jul 26, 2012 7.650 7.650 7.436 7.528 1,149,569 +0.03(+0.43%)
Jul 25, 2012 7.469 7.509 7.255 7.496 1,079,439 +0.09(+1.17%)
Jul 24, 2012 7.593 7.631 7.328 7.409 622,658 -0.19(-2.53%)
Jul 23, 2012 7.602 7.656 7.488 7.602 1,710,195 -0.15(-1.89%)
Jul 20, 2012 7.770 7.854 7.672 7.748 1,179,547 -0.06(-0.80%)
Jul 19, 2012 7.818 7.848 7.710 7.810 1,523,262 +0.02(+0.21%)
Jul 18, 2012 7.762 7.884 7.743 7.794 958,479 +0.03(+0.38%)
Jul 17, 2012 7.718 7.783 7.574 7.764 941,714 +0.11(+1.49%)
Jul 16, 2012 7.629 7.706 7.550 7.650 1,168,496 -0.04(-0.46%)
Jul 13, 2012 7.585 7.686 7.526 7.686 1,697,291 +0.15(+1.98%)
Jul 12, 2012 7.545 7.588 7.417 7.537 493,387 -0.06(-0.82%)
Jul 11, 2012 7.480 7.610 7.469 7.599 1,123,235 +0.14(+1.85%)
Jul 10, 2012 7.520 7.539 7.371 7.461 1,278,497 +0.02(+0.25%)
Jul 09, 2012 7.428 7.442 7.322 7.442 1,100,262 +0.02(+0.29%)
Jul 06, 2012 7.336 7.463 7.336 7.420 1,199,761 -0.00(-0.04%)
Jul 05, 2012 7.452 7.485 7.219 7.423 1,378,978 -0.03(-0.40%)
Jul 03, 2012 7.320 7.455 7.287 7.452 807,253 +0.16(+2.23%)
Jul 02, 2012 7.268 7.347 7.193 7.290 1,411,818 +0.08(+1.17%)
Jun 29, 2012 7.257 7.301 7.133 7.206 1,348,092 +0.10(+1.45%)
Jun 28, 2012 6.883 7.154 6.861 7.103 2,090,269 +0.17(+2.46%)
Jun 27, 2012 6.891 7.016 6.845 6.932 2,461,811 +0.06(+0.91%)
Jun 26, 2012 6.756 6.908 6.756 6.870 1,693,935 +0.11(+1.69%)
Jun 25, 2012 6.702 6.848 6.693 6.756 1,974,557 -0.07(-0.95%)
Jun 22, 2012 6.661 6.832 6.615 6.821 3,425,650 +0.19(+2.82%)
Jun 21, 2012 6.872 6.872 6.558 6.634 1,943,882 -0.24(-3.47%)
Jun 20, 2012 6.853 6.964 6.761 6.872 1,238,231 +0.07(+1.08%)
Jun 19, 2012 6.658 6.899 6.634 6.799 1,934,059 +0.18(+2.74%)
Jun 18, 2012 6.550 6.626 6.517 6.617 1,187,618 +0.01(+0.21%)
Jun 15, 2012 6.596 6.655 6.520 6.604 2,115,488 +0.05(+0.74%)
Jun 14, 2012 6.542 6.661 6.493 6.555 1,856,131 +0.04(+0.62%)
Jun 13, 2012 6.607 6.702 6.474 6.514 1,357,421 -0.14(-2.08%)
Jun 12, 2012 6.514 6.756 6.514 6.653 2,231,104 +0.16(+2.46%)
Jun 11, 2012 6.696 6.748 6.479 6.493 2,923,896 -0.17(-2.48%)
Jun 08, 2012 6.555 6.672 6.504 6.658 2,618,607 +0.08(+1.28%)
Jun 07, 2012 6.647 6.715 6.555 6.574 3,353,362 -0.10(-1.50%)
Jun 06, 2012 6.626 6.805 6.555 6.674 2,398,856 +0.14(+2.16%)
Jun 05, 2012 6.588 6.645 6.493 6.533 4,257,525 -0.05(-0.70%)
Jun 04, 2012 6.693 6.805 6.382 6.580 3,665,376 -0.12(-1.74%)
Jun 01, 2012 6.810 6.832 6.641 6.696 2,857,909 -0.20(-2.91%)
May 31, 2012 7.062 7.097 6.777 6.897 3,816,893 -0.09(-1.36%)
May 30, 2012 7.214 7.230 6.992 6.992 5,129,415 -0.24(-3.30%)
May 29, 2012 7.274 7.385 7.160 7.230 3,093,212 +0.03(+0.41%)
May 25, 2012 7.461 7.507 7.184 7.200 10,569,008 -0.17(-2.25%)
May 24, 2012 7.561 7.564 7.032 7.366 9,799,804 -0.08(-1.06%)
May 23, 2012 7.892 7.957 7.442 7.444 13,483,974 -0.50(-6.25%)
May 22, 2012 8.493 8.496 7.824 7.940 24,065,822 -0.56(-6.57%)
May 21, 2012 8.247 8.596 8.141 8.499 4,446,705 +0.24(+2.89%)
May 18, 2012 8.239 8.407 8.239 8.260 4,491,718 -0.01(-0.10%)
May 17, 2012 8.258 8.325 8.247 8.268 6,357,049 +0.04(+0.49%)
May 16, 2012 8.266 8.290 8.228 8.228 4,542,508 -0.01(-0.16%)
May 15, 2012 8.228 8.263 8.225 8.241 5,523,890 +0.01(+0.16%)
May 14, 2012 8.203 8.236 8.203 8.228 4,092,872 +0.01(+0.10%)
May 11, 2012 8.206 8.325 8.206 8.220 3,050,821 -0.02(-0.20%)
May 10, 2012 8.233 8.255 8.208 8.236 4,389,647 +0.00(+0.03%)
May 09, 2012 8.176 8.233 8.160 8.233 4,098,158 +0.02(+0.20%)
May 08, 2012 8.203 8.233 8.195 8.217 7,799,362 -0.01(-0.13%)
May 07, 2012 8.187 8.273 8.182 8.228 7,137,935 +0.08(+1.00%)
May 04, 2012 8.095 8.165 8.095 8.146 5,906,214 +0.00(+0.03%)
May 03, 2012 8.160 8.171 8.133 8.144 17,533,054 -0.02(-0.20%)
May 02, 2012 8.179 8.201 8.149 8.160 6,268,730 -0.02(-0.20%)
May 01, 2012 8.193 8.236 8.174 8.176 4,360,982 -0.05(-0.66%)
Apr 30, 2012 8.247 8.260 8.176 8.231 3,296,836 -0.01(-0.07%)
Apr 27, 2012 8.187 8.271 8.165 8.236 6,590,515 +0.04(+0.53%)
Apr 26, 2012 8.160 8.193 8.157 8.193 12,274,452 +0.02(+0.20%)
Apr 25, 2012 8.187 8.187 8.146 8.176 20,120,024 -0.01(-0.13%)
Apr 24, 2012 8.160 8.190 8.144 8.187 15,638,213 +0.04(+0.50%)
Apr 23, 2012 8.138 8.179 8.130 8.146 13,085,309 -0.01(-0.10%)
Apr 20, 2012 8.195 8.198 8.145 8.155 9,536,227 -0.02(-0.27%)
Apr 19, 2012 8.149 8.201 8.119 8.176 96,045,584 +0.62(+8.22%)
Apr 18, 2012 7.466 7.598 7.417 7.555 2,091,202 +0.00(+0.04%)
Apr 17, 2012 7.569 7.680 7.523 7.553 2,142,530 +0.07(+0.87%)
Apr 16, 2012 7.640 7.718 7.423 7.488 4,974,501 -0.14(-1.78%)
Apr 13, 2012 7.683 7.762 7.621 7.623 7,529,433 -0.07(-0.92%)
Apr 12, 2012 7.688 7.780 7.593 7.694 5,872,275 +0.05(+0.60%)
Apr 11, 2012 7.780 7.789 7.602 7.648 3,231,074 -0.07(-0.95%)
Apr 10, 2012 7.775 7.821 7.686 7.721 5,326,227 -0.05(-0.59%)
Apr 09, 2012 7.553 7.848 7.553 7.767 3,008,364 -0.01(-0.17%)
Apr 05, 2012 7.780 7.846 7.688 7.780 4,205,905 -0.03(-0.42%)
Apr 04, 2012 7.672 7.837 7.664 7.813 5,719,119 +0.01(+0.07%)
Apr 03, 2012 7.770 7.862 7.676 7.808 16,219,348 +0.43(+5.88%)
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.