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

Cvr Energy Inc (NY: CVI )

29.75 +0.36 (+1.24%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 9, 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 29, 2018 15.25 15.25 15.25 0 +0.31(+2.09%)
Mar 28, 2018 15.26 15.43 14.75 14.94 784,545 -0.32(-2.12%)
Mar 27, 2018 15.64 15.82 15.12 15.26 509,190 -0.28(-1.82%)
Mar 26, 2018 15.71 15.73 15.36 15.54 617,811 -0.01(-0.03%)
Mar 23, 2018 15.75 16.12 15.53 15.55 677,768 -0.11(-0.68%)
Mar 22, 2018 15.62 15.84 15.57 15.65 630,740 -0.13(-0.83%)
Mar 21, 2018 15.48 16.10 15.47 15.78 722,751 +0.35(+2.26%)
Mar 20, 2018 15.01 15.60 15.01 15.44 768,003 +0.50(+3.38%)
Mar 19, 2018 15.00 15.00 14.76 14.93 937,388 -0.11(-0.70%)
Mar 16, 2018 14.65 15.11 14.62 15.04 1,308,003 +0.37(+2.55%)
Mar 15, 2018 14.94 15.11 14.20 14.66 1,619,281 -0.28(-1.89%)
Mar 14, 2018 15.16 15.23 14.83 14.95 1,038,741 -0.13(-0.87%)
Mar 13, 2018 15.28 15.47 14.92 15.08 902,159 -0.11(-0.73%)
Mar 12, 2018 16.01 16.14 15.17 15.19 1,193,907 -0.78(-4.90%)
Mar 09, 2018 15.84 16.06 15.71 15.97 938,906 +0.28(+1.80%)
Mar 08, 2018 15.54 15.73 15.30 15.69 1,079,622 +0.22(+1.44%)
Mar 07, 2018 15.68 15.16 15.47 1,100,124 +0.07(+0.43%)
Mar 06, 2018 15.38 15.68 15.24 15.40 934,602 +0.12(+0.76%)
Mar 05, 2018 15.22 15.41 14.94 15.28 1,419,095 +0.05(+0.30%)
Mar 02, 2018 14.80 15.42 14.68 15.24 2,707,680 +0.31(+2.06%)
Mar 01, 2018 14.69 15.03 14.49 14.93 1,201,102 +0.23(+1.59%)
Feb 28, 2018 15.29 15.29 14.67 14.70 1,290,234 -0.52(-3.42%)
Feb 27, 2018 15.44 15.77 15.14 15.22 1,308,100 -0.25(-1.60%)
Feb 26, 2018 15.60 15.77 15.36 15.47 802,697 -0.07(-0.45%)
Feb 23, 2018 15.82 15.82 15.33 15.54 1,054,520 -0.26(-1.63%)
Feb 22, 2018 15.47 15.79 1,761,298 -0.24(-1.52%)
Feb 21, 2018 16.03 16.39 15.91 16.04 926,595 +0.01(+0.06%)
Feb 20, 2018 16.53 16.74 15.98 16.03 1,096,524 -0.57(-3.41%)
Feb 16, 2018 16.59 16.59 16.59 0 -0.41(-2.39%)
Feb 15, 2018 17.23 17.31 16.67 17.00 749,979 -0.14(-0.84%)
Feb 14, 2018 16.37 17.17 16.29 17.14 677,995 +0.54(+3.23%)
Feb 13, 2018 16.73 16.95 16.31 16.61 595,284 -0.18(-1.09%)
Feb 12, 2018 16.22 16.88 16.12 16.79 961,039 +0.76(+4.77%)
Feb 09, 2018 16.23 16.52 15.36 16.03 1,065,475 -0.02(-0.12%)
Feb 08, 2018 16.48 16.52 16.08 16.05 1,088,582 -0.44(-2.65%)
Feb 07, 2018 16.81 16.81 16.45 16.48 1,156,427 -0.34(-2.03%)
Feb 06, 2018 15.74 16.92 15.61 16.83 933,107 +0.55(+3.38%)
Feb 05, 2018 16.54 16.97 16.05 16.28 671,693 -0.53(-3.13%)
Feb 02, 2018 17.39 17.62 16.66 16.80 868,498 -0.83(-4.73%)
Feb 01, 2018 17.71 17.86 17.21 17.64 638,286 -0.12(-0.70%)
Jan 31, 2018 17.38 17.90 17.26 17.76 935,845 +0.56(+3.26%)
Jan 30, 2018 17.49 17.49 16.95 17.20 882,204 -0.45(-2.53%)
Jan 29, 2018 18.18 18.23 17.60 17.65 927,786 -0.62(-3.40%)
Jan 26, 2018 18.24 18.50 18.21 18.27 529,333 +0.10(+0.55%)
Jan 25, 2018 18.29 18.47 18.02 18.17 625,191 -0.06(-0.33%)
Jan 24, 2018 19.02 19.02 17.99 18.23 925,178 -0.68(-3.62%)
Jan 23, 2018 18.96 18.96 18.72 18.91 630,446 +0.02(+0.10%)
Jan 22, 2018 18.64 18.90 18.54 18.89 568,247 +0.24(+1.28%)
Jan 19, 2018 18.54 18.74 18.45 18.65 838,725 +0.08(+0.45%)
Jan 18, 2018 19.26 19.26 18.49 18.57 1,457,289 -0.74(-3.85%)
Jan 17, 2018 19.18 19.42 19.11 19.31 743,063 +0.21(+1.12%)
Jan 16, 2018 19.59 19.70 18.98 19.10 1,022,251 -0.42(-2.14%)
Jan 12, 2018 19.52 19.52 19.52 0 +0.29(+1.52%)
Jan 11, 2018 19.20 19.43 19.02 19.22 1,186,503 +0.01(+0.08%)
Jan 10, 2018 19.03 19.50 18.67 19.21 1,081,650 +0.19(+0.99%)
Jan 09, 2018 19.51 19.55 19.01 19.02 708,708 -0.48(-2.44%)
Jan 08, 2018 19.46 19.59 19.27 19.50 653,850 +0.07(+0.38%)
Jan 05, 2018 18.82 19.45 18.68 19.42 885,689 +0.71(+3.79%)
Jan 04, 2018 18.60 18.78 18.30 18.71 498,675 +0.17(+0.91%)
Jan 03, 2018 18.65 18.94 18.42 18.54 880,530 -0.05(-0.27%)
Jan 02, 2018 18.56 18.62 18.28 18.59 1,010,552 +0.11(+0.62%)
Dec 29, 2017 18.48 18.48 18.48 0 -0.28(-1.48%)
Dec 28, 2017 18.81 18.83 18.68 18.76 268,243 -0.01(-0.03%)
Dec 27, 2017 18.76 18.98 18.59 18.76 512,842 +0.03(+0.19%)
Dec 26, 2017 18.17 18.86 18.16 18.73 445,989 +0.48(+2.64%)
Dec 22, 2017 18.31 18.43 18.13 18.25 362,103 -0.06(-0.35%)
Dec 21, 2017 18.27 18.60 18.12 18.31 737,214 +0.07(+0.41%)
Dec 20, 2017 17.69 18.28 17.50 18.24 618,832 +0.64(+3.64%)
Dec 19, 2017 17.84 17.88 17.45 17.60 656,917 -0.04(-0.23%)
Dec 18, 2017 17.77 17.86 17.41 17.64 848,618 -0.03(-0.17%)
Dec 15, 2017 17.37 17.83 17.30 17.66 3,397,197 +0.38(+2.18%)
Dec 14, 2017 17.17 17.58 17.05 17.29 971,417 +0.13(+0.78%)
Dec 13, 2017 16.89 17.20 16.76 17.15 855,264 +0.30(+1.77%)
Dec 12, 2017 17.04 17.07 16.70 16.86 1,404,971 -0.20(-1.19%)
Dec 11, 2017 16.63 17.18 16.55 17.06 1,002,471 +0.36(+2.17%)
Dec 08, 2017 16.58 16.76 16.31 16.70 558,130 +0.00(+0.00%)
Dec 07, 2017 16.15 16.54 16.13 768,228 +0.00(+0.00%)
Dec 06, 2017 16.63 16.72 16.04 16.21 1,055,574 -0.56(-3.31%)
Dec 05, 2017 16.17 16.93 16.17 16.77 856,628 +0.66(+4.10%)
Dec 04, 2017 16.13 16.40 16.08 16.11 849,861 +0.04(+0.28%)
Dec 01, 2017 16.29 16.33 15.79 16.06 847,356 -0.14(-0.86%)
Nov 30, 2017 15.90 16.44 15.90 16.20 1,022,632 +0.42(+2.67%)
Nov 29, 2017 15.91 15.98 15.49 15.78 980,103 -0.11(-0.72%)
Nov 28, 2017 15.74 15.93 15.58 15.89 949,801 +0.31(+1.97%)
Nov 27, 2017 15.47 15.69 15.38 15.59 640,966 +0.11(+0.74%)
Nov 24, 2017 15.72 15.72 15.41 15.47 198,014 -0.10(-0.67%)
Nov 22, 2017 15.91 15.91 15.39 15.58 786,299 -0.26(-1.66%)
Nov 21, 2017 15.67 15.91 15.55 15.84 616,086 +0.28(+1.79%)
Nov 20, 2017 15.75 15.89 15.41 15.56 772,045 -0.19(-1.20%)
Nov 17, 2017 15.55 15.83 15.43 15.75 792,248 +0.24(+1.54%)
Nov 16, 2017 14.99 15.62 14.77 15.51 818,382 +0.57(+3.82%)
Nov 15, 2017 14.82 15.08 14.58 14.94 1,006,973 -0.07(-0.46%)
Nov 14, 2017 15.10 15.20 14.80 15.01 949,946 -0.07(-0.46%)
Nov 13, 2017 15.07 15.34 14.95 15.08 753,091 +0.01(+0.07%)
Nov 10, 2017 15.17 15.33 14.93 15.07 514,731 -0.06(-0.43%)
Nov 09, 2017 15.27 15.48 14.72 15.13 1,055,914 -0.14(-0.94%)
Nov 08, 2017 15.35 15.52 14.89 15.28 1,222,036 -0.06(-0.41%)
Nov 07, 2017 15.42 15.83 15.20 15.34 1,363,935 -0.01(-0.10%)
Nov 06, 2017 14.87 15.43 14.85 15.36 821,641 +0.54(+3.62%)
Nov 03, 2017 14.92 15.18 14.81 14.82 918,940 -0.04(-0.26%)
Nov 02, 2017 14.71 15.10 14.33 14.86 1,848,498 +0.17(+1.16%)
Nov 01, 2017 13.86 14.72 13.68 14.69 2,504,977 +1.28(+9.58%)
Oct 31, 2017 13.42 13.53 13.26 13.40 706,749 +0.04(+0.29%)
Oct 30, 2017 13.33 13.67 13.31 13.36 817,721 +0.03(+0.26%)
Oct 27, 2017 13.14 13.34 13.00 13.33 717,383 +0.18(+1.34%)
Oct 26, 2017 13.22 13.35 12.99 13.15 831,113 -0.14(-1.03%)
Oct 25, 2017 13.31 13.46 12.99 13.29 569,581 -0.01(-0.07%)
Oct 24, 2017 13.18 13.37 13.13 13.30 696,227 +0.21(+1.57%)
Oct 23, 2017 13.42 13.43 12.97 13.10 895,077 -0.29(-2.15%)
Oct 20, 2017 13.49 13.55 13.19 13.38 681,555 -0.02(-0.15%)
Oct 19, 2017 13.40 13.46 13.12 13.40 738,842 -0.13(-0.94%)
Oct 18, 2017 13.48 13.61 13.32 13.53 1,037,747 +0.04(+0.29%)
Oct 17, 2017 13.60 13.75 13.33 13.49 735,919 -0.11(-0.83%)
Oct 16, 2017 13.76 13.87 13.47 13.60 735,669 -0.14(-1.03%)
Oct 13, 2017 13.71 13.89 13.48 13.74 711,714 +0.13(+0.97%)
Oct 12, 2017 13.40 13.63 13.31 13.61 690,187 +0.09(+0.69%)
Oct 11, 2017 13.72 13.77 13.33 13.52 1,007,242 -0.20(-1.42%)
Oct 10, 2017 13.63 13.84 13.46 13.72 1,284,421 +0.22(+1.63%)
Oct 09, 2017 13.41 13.62 13.40 13.50 992,945 +0.08(+0.62%)
Oct 06, 2017 13.17 13.47 13.17 13.41 886,436 +0.08(+0.62%)
Oct 05, 2017 13.42 13.60 13.11 13.33 1,457,646 -0.05(-0.36%)
Oct 04, 2017 13.16 13.42 13.04 13.38 1,334,890 +0.27(+2.09%)
Oct 03, 2017 12.81 13.13 12.69 13.11 1,109,088 +0.41(+3.23%)
Oct 02, 2017 12.58 12.72 12.38 12.70 1,022,791 +0.05(+0.39%)
Sep 29, 2017 12.71 12.87 12.63 12.65 892,766 -0.05(-0.42%)
Sep 28, 2017 12.38 12.77 12.37 12.70 1,261,870 +0.33(+2.68%)
Sep 27, 2017 12.31 12.37 12.03 12.37 1,355,577 +0.09(+0.72%)
Sep 26, 2017 12.29 12.35 12.08 12.28 1,191,254 -0.04(-0.32%)
Sep 25, 2017 12.05 12.34 12.05 12.32 1,246,625 +0.35(+2.89%)
Sep 22, 2017 11.82 12.06 11.80 11.97 775,651 +0.15(+1.24%)
Sep 21, 2017 11.76 11.99 11.69 11.83 842,090 +0.04(+0.37%)
Sep 20, 2017 11.79 11.88 11.57 11.78 1,244,089 +0.02(+0.21%)
Sep 19, 2017 11.44 11.81 11.35 11.76 1,128,196 +0.36(+3.17%)
Sep 18, 2017 11.28 11.50 11.21 11.40 808,689 +0.14(+1.21%)
Sep 15, 2017 11.20 11.35 11.17 11.26 1,048,606 +0.08(+0.74%)
Sep 14, 2017 11.30 11.40 10.99 11.18 1,025,058 -0.08(-0.69%)
Sep 13, 2017 11.19 11.42 11.11 11.25 1,358,076 +0.06(+0.57%)
Sep 12, 2017 11.11 11.35 10.99 11.19 984,917 +0.08(+0.75%)
Sep 11, 2017 11.08 11.18 10.77 11.11 1,296,557 +0.12(+1.11%)
Sep 08, 2017 10.89 11.03 10.74 10.99 1,181,250 +0.15(+1.40%)
Sep 07, 2017 10.52 10.88 10.40 10.83 1,347,608 +0.32(+3.02%)
Sep 06, 2017 10.51 10.70 10.43 10.52 1,142,452 +0.08(+0.80%)
Sep 05, 2017 10.97 11.09 10.23 10.43 1,618,718 -0.64(-5.78%)
Sep 01, 2017 10.59 11.01 10.48 11.07 2,317,321 +0.62(+5.88%)
Aug 31, 2017 9.932 10.79 9.932 10.46 1,294,134 -0.08(-0.74%)
Aug 30, 2017 10.41 10.62 10.35 10.54 1,109,262 +0.13(+1.27%)
Aug 29, 2017 10.11 10.46 9.956 10.41 1,110,880 +0.21(+2.11%)
Aug 28, 2017 9.839 10.21 9.790 10.19 1,481,895 +0.44(+4.56%)
Aug 25, 2017 9.282 9.985 9.199 9.746 1,889,529 +0.54(+5.83%)
Aug 24, 2017 9.170 9.365 9.087 9.209 1,034,424 +0.03(+0.37%)
Aug 23, 2017 8.994 9.238 8.965 9.175 1,072,416 +0.17(+1.90%)
Aug 22, 2017 8.838 9.048 8.638 9.004 1,021,347 +0.28(+3.19%)
Aug 21, 2017 8.706 8.872 8.594 8.726 837,005 -0.01(-0.11%)
Aug 18, 2017 8.520 8.818 8.462 8.735 808,976 +0.19(+2.23%)
Aug 17, 2017 8.638 8.794 8.525 8.545 1,297,880 -0.15(-1.74%)
Aug 16, 2017 8.711 8.813 8.623 8.696 1,331,959 -0.01(-0.17%)
Aug 15, 2017 8.750 8.838 8.691 8.711 1,055,299 -0.04(-0.45%)
Aug 14, 2017 8.423 8.765 8.340 8.750 1,555,095 +0.36(+4.31%)
Aug 11, 2017 8.193 8.525 8.179 8.389 1,383,969 +0.06(+0.70%)
Aug 10, 2017 8.428 8.506 8.315 8.330 1,008,127 -0.09(-1.10%)
Aug 09, 2017 8.887 8.896 8.398 8.423 1,328,693 -0.48(-5.38%)
Aug 08, 2017 8.999 9.111 8.823 8.901 1,221,577 -0.10(-1.14%)
Aug 07, 2017 9.194 9.311 8.999 9.004 1,002,196 -0.24(-2.64%)
Aug 04, 2017 9.311 9.404 9.189 9.248 1,356,173 -0.05(-0.58%)
Aug 03, 2017 9.316 9.375 9.160 9.302 1,557,522 -0.02(-0.26%)
Aug 02, 2017 9.088 9.378 9.079 9.326 1,856,898 +0.25(+2.78%)
Aug 01, 2017 9.031 9.141 8.888 9.074 1,661,306 +0.08(+0.85%)
Jul 31, 2017 9.121 9.202 8.941 8.998 2,198,816 -0.14(-1.56%)
Jul 28, 2017 9.369 9.502 9.045 9.141 3,672,594 -0.28(-2.93%)
Jul 27, 2017 10.23 10.27 9.340 9.417 4,841,404 -0.86(-8.38%)
Jul 26, 2017 10.63 10.63 10.23 10.28 1,856,715 -0.31(-2.92%)
Jul 25, 2017 10.61 10.70 10.49 10.59 1,095,778 +0.01(+0.13%)
Jul 24, 2017 10.59 10.63 10.48 10.57 687,175 +0.02(+0.18%)
Jul 21, 2017 10.69 10.71 10.47 10.55 935,477 -0.11(-1.03%)
Jul 20, 2017 10.92 10.92 10.54 10.66 1,265,443 -0.21(-1.93%)
Jul 19, 2017 10.61 10.93 10.59 10.87 981,265 +0.27(+2.56%)
Jul 18, 2017 10.65 10.72 10.52 10.60 841,811 -0.05(-0.45%)
Jul 17, 2017 10.61 10.89 10.56 10.65 927,284 +0.05(+0.45%)
Jul 14, 2017 10.63 10.77 10.53 10.60 528,027 -0.01(-0.09%)
Jul 13, 2017 10.46 10.67 10.29 10.61 1,327,491 +0.16(+1.50%)
Jul 12, 2017 10.75 10.82 10.40 10.45 763,641 -0.17(-1.61%)
Jul 11, 2017 10.82 10.92 10.58 10.63 980,903 -0.20(-1.89%)
Jul 10, 2017 10.25 10.84 10.24 10.83 1,473,800 +0.54(+5.22%)
Jul 07, 2017 10.01 10.32 9.921 10.29 699,251 +0.24(+2.37%)
Jul 06, 2017 10.22 10.34 9.987 10.05 1,073,020 -0.12(-1.22%)
Jul 05, 2017 10.47 10.53 10.09 10.18 1,146,791 -0.35(-3.30%)
Jul 03, 2017 10.42 10.65 10.40 10.53 518,118 +0.17(+1.65%)
Jun 30, 2017 10.48 10.48 10.13 10.35 1,002,325 -0.02(-0.23%)
Jun 29, 2017 10.34 10.45 10.20 10.38 983,909 +0.10(+1.02%)
Jun 28, 2017 10.25 10.57 10.23 10.27 997,222 +0.05(+0.51%)
Jun 27, 2017 10.18 10.45 10.03 10.22 784,874 +0.10(+0.94%)
Jun 26, 2017 9.935 10.19 9.888 10.13 737,715 +0.20(+2.01%)
Jun 23, 2017 9.669 9.945 9.631 9.926 1,442,476 +0.30(+3.06%)
Jun 22, 2017 9.421 9.692 9.379 9.631 779,122 +0.28(+3.00%)
Jun 21, 2017 9.564 9.626 9.221 9.350 805,877 -0.21(-2.19%)
Jun 20, 2017 9.802 9.850 9.355 9.559 1,272,731 -0.36(-3.60%)
Jun 19, 2017 9.783 10.08 9.692 9.916 981,324 +0.18(+1.86%)
Jun 16, 2017 9.540 9.754 9.450 9.735 1,353,694 +0.22(+2.35%)
Jun 15, 2017 9.535 9.721 9.383 9.512 1,169,833 -0.03(-0.30%)
Jun 14, 2017 10.15 10.15 9.302 9.540 1,908,539 -0.69(-6.70%)
Jun 13, 2017 10.25 10.34 9.983 10.23 1,339,693 -0.03(-0.32%)
Jun 12, 2017 10.28 10.63 10.17 10.26 1,438,695 +0.09(+0.89%)
Jun 09, 2017 9.735 10.28 9.671 10.17 1,545,775 +0.46(+4.75%)
Jun 08, 2017 9.445 9.983 9.397 9.707 1,342,842 +0.27(+2.87%)
Jun 07, 2017 9.559 9.754 9.331 9.436 1,066,875 -0.17(-1.78%)
Jun 06, 2017 9.612 9.778 9.431 9.607 1,231,861 -0.07(-0.74%)
Jun 05, 2017 9.554 9.731 9.431 9.678 946,514 +0.11(+1.14%)
Jun 02, 2017 9.697 9.740 9.483 9.569 958,359 -0.17(-1.71%)
Jun 01, 2017 9.526 9.778 9.369 9.735 801,947 +0.24(+2.51%)
May 31, 2017 9.697 9.759 9.264 9.497 1,254,729 -0.24(-2.44%)
May 30, 2017 9.754 9.854 9.578 9.735 985,455 -0.13(-1.30%)
May 26, 2017 9.854 9.992 9.754 9.864 858,784 -0.00(-0.05%)
May 25, 2017 10.23 10.47 9.864 9.869 1,008,542 -0.40(-3.94%)
May 24, 2017 10.14 10.36 10.05 10.27 1,090,377 +0.17(+1.70%)
May 23, 2017 10.27 10.32 9.949 10.10 1,185,781 -0.10(-1.03%)
May 22, 2017 10.23 10.35 10.16 10.21 988,778 +0.05(+0.52%)
May 19, 2017 10.10 10.21 9.997 10.15 1,041,861 +0.11(+1.14%)
May 18, 2017 9.859 10.12 9.840 10.04 965,406 +0.14(+1.39%)
May 17, 2017 10.02 10.09 9.802 9.902 1,133,139 -0.20(-1.98%)
May 16, 2017 10.33 10.37 9.968 10.10 940,514 -0.22(-2.12%)
May 15, 2017 10.66 10.78 10.28 10.32 1,406,876 -0.12(-1.18%)
May 12, 2017 10.61 10.66 10.42 10.44 745,912 -0.17(-1.61%)
May 11, 2017 10.72 10.77 10.52 10.62 1,194,925 -0.04(-0.36%)
May 10, 2017 10.59 10.75 10.51 10.65 1,165,691 +0.09(+0.86%)
May 09, 2017 10.59 10.78 10.34 10.56 2,012,118 -0.04(-0.40%)
May 08, 2017 10.42 10.64 10.38 10.61 1,165,693 +0.19(+1.78%)
May 05, 2017 10.15 10.45 10.03 10.42 1,483,962 +0.26(+2.58%)
May 04, 2017 10.35 10.42 10.01 10.16 1,414,898 -0.26(-2.51%)
May 03, 2017 10.50 10.65 10.33 10.42 1,860,234 -0.07(-0.71%)
May 02, 2017 10.63 10.79 10.36 10.49 1,787,128 -0.08(-0.79%)
May 01, 2017 10.19 10.73 10.18 10.58 2,981,545 +0.40(+3.88%)
Apr 28, 2017 10.29 10.52 10.00 10.18 2,777,375 -0.03(-0.32%)
Apr 27, 2017 9.388 10.29 9.388 10.22 4,506,354 +1.06(+11.53%)
Apr 26, 2017 9.411 9.485 9.137 9.160 1,748,390 -0.29(-3.10%)
Apr 25, 2017 9.388 9.578 9.281 9.453 1,589,557 +0.07(+0.79%)
Apr 24, 2017 9.104 9.444 9.035 9.378 2,068,521 +0.39(+4.29%)
Apr 21, 2017 8.662 9.095 8.662 8.992 1,568,693 +0.33(+3.81%)
Apr 20, 2017 8.467 8.710 8.402 8.662 1,254,065 +0.26(+3.10%)
Apr 19, 2017 8.643 8.643 8.318 8.402 1,440,486 -0.18(-2.06%)
Apr 18, 2017 8.411 8.699 8.327 8.578 1,409,889 +0.12(+1.43%)
Apr 17, 2017 8.243 8.457 8.183 8.457 1,483,463 +0.24(+2.89%)
Apr 13, 2017 8.229 8.439 8.154 8.220 1,387,913 -0.01(-0.11%)
Apr 12, 2017 8.397 8.615 8.178 8.229 1,466,391 -0.16(-1.89%)
Apr 11, 2017 8.406 8.504 8.197 8.388 2,338,729 -0.05(-0.55%)
Apr 10, 2017 8.332 8.583 8.290 8.434 1,091,649 +0.14(+1.74%)
Apr 07, 2017 8.322 8.504 8.183 8.290 1,915,114 -0.02(-0.28%)
Apr 06, 2017 8.620 8.667 8.215 8.313 2,653,232 -0.25(-2.93%)
Apr 05, 2017 9.197 9.383 8.457 8.564 2,870,752 -0.65(-7.07%)
Apr 04, 2017 9.285 9.383 9.137 9.216 1,349,489 -0.05(-0.55%)
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.