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 +0.16 (+0.55%)
Official Closing 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 31, 2011 6.233 6.284 6.130 6.279 5,693,756 +0.08(+1.36%)
Mar 30, 2011 6.130 6.233 6.064 6.195 5,361,495 +0.18(+3.02%)
Mar 29, 2011 6.013 6.045 5.829 6.013 5,474,240 +0.00(+0.00%)
Mar 28, 2011 6.040 6.148 5.967 6.013 5,643,497 +0.01(+0.09%)
Mar 25, 2011 5.764 6.059 5.731 6.008 8,090,007 +0.27(+4.63%)
Mar 24, 2011 5.644 5.780 5.514 5.742 7,707,344 +0.15(+2.62%)
Mar 23, 2011 5.585 5.693 5.468 5.595 6,148,006 +0.01(+0.10%)
Mar 22, 2011 5.639 5.709 5.506 5.590 5,330,686 -0.04(-0.67%)
Mar 21, 2011 5.501 5.682 5.495 5.628 7,481,399 +0.40(+7.62%)
Mar 18, 2011 5.449 5.479 5.213 5.229 13,961,969 -0.06(-1.18%)
Mar 17, 2011 5.286 5.343 5.175 5.292 5,096,202 +0.14(+2.63%)
Mar 16, 2011 5.265 5.395 5.051 5.156 8,340,884 -0.11(-2.06%)
Mar 15, 2011 5.316 5.460 5.210 5.265 11,288,248 -0.20(-3.57%)
Mar 14, 2011 5.403 5.604 5.276 5.460 7,608,387 -0.01(-0.15%)
Mar 11, 2011 4.966 5.549 4.961 5.468 10,684,391 +0.47(+9.44%)
Mar 10, 2011 5.224 5.227 4.934 4.996 12,168,269 -0.32(-6.02%)
Mar 09, 2011 5.213 5.384 5.205 5.316 9,428,797 +0.08(+1.61%)
Mar 08, 2011 5.544 5.544 5.232 5.232 11,907,683 -0.19(-3.55%)
Mar 07, 2011 5.642 5.669 5.286 5.425 8,159,267 -0.17(-3.05%)
Mar 04, 2011 5.557 5.845 5.551 5.595 15,844,194 +0.06(+1.08%)
Mar 03, 2011 5.004 5.807 5.004 5.536 20,081,284 +0.72(+14.91%)
Mar 02, 2011 4.918 5.162 4.763 4.817 11,814,300 -0.10(-1.99%)
Mar 01, 2011 5.110 5.205 4.858 4.915 8,819,539 -0.21(-4.07%)
Feb 28, 2011 5.229 5.229 4.988 5.124 5,887,387 +0.02(+0.43%)
Feb 25, 2011 4.937 5.135 4.882 5.102 12,161,677 +0.23(+4.61%)
Feb 24, 2011 5.173 5.173 4.731 4.877 17,920,966 -0.30(-5.76%)
Feb 23, 2011 5.267 5.369 5.062 5.175 7,412,656 -0.09(-1.80%)
Feb 22, 2011 5.517 5.517 5.116 5.270 10,287,662 -0.26(-4.75%)
Feb 18, 2011 5.747 5.774 5.471 5.533 8,248,220 -0.24(-4.18%)
Feb 17, 2011 5.698 5.877 5.696 5.774 9,420,652 +0.08(+1.48%)
Feb 16, 2011 5.525 5.723 5.514 5.690 11,908,926 +0.22(+3.96%)
Feb 15, 2011 5.539 5.555 5.384 5.473 7,797,765 -0.03(-0.49%)
Feb 14, 2011 5.262 5.520 5.254 5.501 8,160,757 +0.25(+4.86%)
Feb 11, 2011 5.099 5.246 5.091 5.246 8,673,732 +0.14(+2.71%)
Feb 10, 2011 4.999 5.162 4.891 5.107 5,835,970 +0.02(+0.37%)
Feb 09, 2011 5.091 5.156 5.029 5.088 8,091,391 -0.01(-0.27%)
Feb 08, 2011 4.999 5.116 4.937 5.102 9,532,439 +0.11(+2.17%)
Feb 07, 2011 4.863 5.018 4.863 4.994 13,363,464 +0.21(+4.42%)
Feb 04, 2011 4.636 4.826 4.617 4.782 12,213,640 +0.16(+3.46%)
Feb 03, 2011 4.647 4.674 4.438 4.622 60,333,340 -0.09(-2.01%)
Feb 02, 2011 4.606 4.855 4.587 4.717 8,879,300 -0.09(-1.97%)
Feb 01, 2011 4.788 4.858 4.725 4.812 3,651,975 +0.12(+2.48%)
Jan 31, 2011 4.538 4.736 4.535 4.695 4,684,140 +0.20(+4.53%)
Jan 28, 2011 4.527 4.579 4.430 4.492 4,407,962 -0.05(-1.07%)
Jan 27, 2011 4.473 4.617 4.457 4.541 3,764,941 +0.09(+2.01%)
Jan 26, 2011 4.378 4.533 4.359 4.451 2,578,466 +0.09(+2.18%)
Jan 25, 2011 4.373 4.378 4.305 4.357 2,317,859 -0.04(-0.86%)
Jan 24, 2011 4.362 4.416 4.294 4.394 2,398,062 +0.06(+1.38%)
Jan 21, 2011 4.272 4.411 4.256 4.335 2,345,465 +0.06(+1.40%)
Jan 20, 2011 4.310 4.359 4.148 4.275 4,463,234 +0.02(+0.45%)
Jan 19, 2011 4.386 4.411 4.202 4.256 2,397,664 -0.15(-3.38%)
Jan 18, 2011 4.297 4.405 4.275 4.405 2,467,550 +0.10(+2.27%)
Jan 14, 2011 4.248 4.340 4.161 4.308 3,572,184 -0.01(-0.13%)
Jan 13, 2011 4.259 4.338 4.232 4.313 2,474,684 +0.05(+1.08%)
Jan 12, 2011 4.259 4.286 4.202 4.267 2,033,267 +0.07(+1.75%)
Jan 11, 2011 4.110 4.256 4.094 4.194 2,933,236 +0.12(+2.86%)
Jan 10, 2011 4.132 4.183 4.047 4.077 3,756,933 +0.03(+0.67%)
Jan 07, 2011 4.096 4.118 4.001 4.050 2,457,580 -0.02(-0.40%)
Jan 06, 2011 4.115 4.180 4.029 4.066 2,125,359 -0.06(-1.51%)
Jan 05, 2011 4.050 4.142 3.955 4.129 3,121,180 +0.16(+3.96%)
Jan 04, 2011 4.202 4.202 3.944 3.972 3,194,353 -0.23(-5.54%)
Jan 03, 2011 4.178 4.224 4.039 4.205 2,970,628 +0.09(+2.17%)
Dec 31, 2010 4.083 4.161 4.042 4.115 946,277 +0.03(+0.73%)
Dec 30, 2010 4.140 4.142 4.085 4.085 741,900 -0.05(-1.18%)
Dec 29, 2010 3.972 4.153 3.963 4.134 1,329,519 +0.19(+4.81%)
Dec 28, 2010 3.977 3.977 3.925 3.944 1,045,252 -0.03(-0.82%)
Dec 27, 2010 3.961 3.988 3.896 3.977 828,488 -0.01(-0.34%)
Dec 23, 2010 4.047 4.061 3.980 3.991 1,083,578 -0.05(-1.27%)
Dec 22, 2010 3.980 4.113 3.966 4.042 2,663,646 +0.07(+1.64%)
Dec 21, 2010 3.814 4.001 3.809 3.977 3,482,124 +0.18(+4.86%)
Dec 20, 2010 3.649 3.833 3.649 3.793 2,333,849 +0.14(+3.71%)
Dec 17, 2010 3.578 3.657 3.543 3.657 2,685,885 +0.05(+1.43%)
Dec 16, 2010 3.576 3.635 3.516 3.606 1,695,768 +0.03(+0.91%)
Dec 15, 2010 3.600 3.679 3.557 3.573 1,759,738 -0.04(-1.20%)
Dec 14, 2010 3.649 3.673 3.576 3.616 3,877,041 -0.03(-0.89%)
Dec 13, 2010 3.644 3.825 3.611 3.649 4,130,578 +0.02(+0.45%)
Dec 10, 2010 3.524 3.644 3.519 3.633 2,356,631 +0.11(+3.24%)
Dec 09, 2010 3.546 3.587 3.494 3.519 1,630,046 +0.01(+0.23%)
Dec 08, 2010 3.516 3.549 3.473 3.511 2,260,473 +0.02(+0.47%)
Dec 07, 2010 3.511 3.587 3.470 3.494 3,752,651 +0.08(+2.22%)
Dec 06, 2010 3.416 3.508 3.410 3.419 2,635,166 +0.01(+0.24%)
Dec 03, 2010 3.356 3.432 3.356 3.410 1,647,206 +0.04(+1.21%)
Dec 02, 2010 3.348 3.400 3.337 3.370 3,368,917 +0.09(+2.64%)
Dec 01, 2010 3.337 3.378 3.204 3.283 3,242,011 +0.02(+0.67%)
Nov 30, 2010 3.199 3.269 3.134 3.261 3,659,511 +0.00(+0.00%)
Nov 29, 2010 3.191 3.269 3.185 3.261 3,403,790 +0.04(+1.09%)
Nov 26, 2010 3.091 3.261 3.077 3.226 1,992,776 +0.11(+3.48%)
Nov 24, 2010 3.145 3.118 3.118 3.118 4,051,536 +0.00(+0.00%)
Nov 23, 2010 3.036 3.131 3.023 3.118 3,485,208 +0.03(+0.88%)
Nov 22, 2010 3.036 3.123 3.025 3.091 4,698,706 +0.03(+0.88%)
Nov 19, 2010 2.893 3.082 2.847 3.063 41,302,072 -0.05(-1.65%)
Nov 18, 2010 2.982 3.175 2.969 3.115 7,819,473 +0.12(+3.98%)
Nov 17, 2010 2.790 3.020 2.659 2.996 5,865,716 +0.01(+0.18%)
Nov 16, 2010 3.020 3.044 2.928 2.990 1,410,066 -0.05(-1.78%)
Nov 15, 2010 3.004 3.107 2.985 3.044 820,554 +0.07(+2.28%)
Nov 12, 2010 3.034 3.091 2.944 2.977 1,294,034 -0.09(-3.00%)
Nov 11, 2010 3.082 3.123 3.069 3.069 1,151,269 -0.06(-1.99%)
Nov 10, 2010 3.153 3.158 3.047 3.131 1,407,561 -0.01(-0.26%)
Nov 09, 2010 3.172 3.183 3.115 3.139 1,414,408 -0.02(-0.77%)
Nov 08, 2010 3.172 3.191 3.145 3.164 1,283,086 -0.01(-0.43%)
Nov 05, 2010 3.185 3.204 3.118 3.177 1,682,175 -0.01(-0.26%)
Nov 04, 2010 3.053 3.231 2.977 3.185 2,440,254 +0.23(+7.80%)
Nov 03, 2010 2.887 2.960 2.860 2.955 2,084,389 +0.08(+2.83%)
Nov 02, 2010 2.749 3.020 2.744 2.874 5,917,539 +0.29(+11.34%)
Nov 01, 2010 2.586 2.662 2.554 2.581 949,784 +0.00(+0.00%)
Oct 29, 2010 2.540 2.584 2.524 2.581 881,901 +0.02(+0.85%)
Oct 28, 2010 2.592 2.611 2.548 2.559 404,471 -0.01(-0.21%)
Oct 27, 2010 2.603 2.624 2.510 2.565 709,129 -0.05(-1.87%)
Oct 25, 2010 2.556 2.678 2.543 2.613 1,291,773 +0.10(+4.10%)
Oct 22, 2010 2.481 2.521 2.467 2.510 498,315 +0.02(+0.98%)
Oct 21, 2010 2.546 2.581 2.486 2.486 1,659,386 -0.04(-1.61%)
Oct 20, 2010 2.491 2.567 2.481 2.527 1,522,155 +0.05(+1.86%)
Oct 19, 2010 2.543 2.567 2.448 2.481 931,319 -0.11(-4.09%)
Oct 18, 2010 2.537 2.605 2.505 2.586 630,054 +0.04(+1.49%)
Oct 15, 2010 2.586 2.605 2.521 2.548 957,365 -0.01(-0.42%)
Oct 14, 2010 2.611 2.638 2.554 2.559 1,320,692 -0.05(-1.97%)
Oct 13, 2010 2.429 2.646 2.424 2.611 1,760,210 +0.18(+7.60%)
Oct 12, 2010 2.402 2.432 2.334 2.426 464,464 +0.01(+0.34%)
Oct 11, 2010 2.405 2.437 2.361 2.418 546,449 +0.02(+1.02%)
Oct 08, 2010 2.394 2.413 2.315 2.394 1,376,901 +0.08(+3.52%)
Oct 07, 2010 2.312 2.329 2.277 2.312 2,213 +0.01(+0.35%)
Oct 06, 2010 2.266 2.304 2.266 2.304 881,414 +0.03(+1.31%)
Oct 05, 2010 2.199 2.285 2.188 2.275 659,811 +0.11(+4.88%)
Oct 04, 2010 2.218 2.218 2.139 2.169 847,021 -0.05(-2.32%)
Oct 01, 2010 2.220 2.250 2.188 2.220 974,643 -0.02(-0.69%)
Sep 30, 2010 2.236 2.250 2.188 2.236 12,921 +0.04(+1.81%)
Sep 29, 2010 2.169 2.209 2.161 2.196 655,137 +0.01(+0.62%)
Sep 28, 2010 2.144 2.196 2.093 2.182 518,991 +0.05(+2.16%)
Sep 27, 2010 2.125 2.147 2.101 2.136 392,291 +0.01(+0.51%)
Sep 24, 2010 2.068 2.125 2.058 2.125 395,323 +0.09(+4.53%)
Sep 23, 2010 2.060 2.085 2.022 2.033 4,319 -0.07(-3.18%)
Sep 22, 2010 2.115 2.125 2.074 2.100 1,029,512 -0.03(-1.32%)
Sep 21, 2010 2.128 2.136 2.066 2.128 1,005,949 -0.01(-0.38%)
Sep 20, 2010 2.093 2.142 2.074 2.136 653,802 +0.04(+2.07%)
Sep 17, 2010 2.093 2.117 2.036 2.093 1,477,603 -0.05(-2.28%)
Sep 15, 2010 2.201 2.201 2.117 2.142 718,609 -0.07(-3.30%)
Sep 14, 2010 2.226 2.237 2.185 2.215 857,216 -0.01(-0.49%)
Sep 13, 2010 2.144 2.237 2.139 2.226 1,455,098 +0.10(+4.59%)
Sep 10, 2010 2.098 2.180 2.098 2.128 1,009,778 +0.05(+2.35%)
Sep 09, 2010 2.109 2.109 2.047 2.079 1,603,240 +0.01(+0.39%)
Sep 08, 2010 2.117 2.131 2.068 2.071 1,217,748 -0.03(-1.55%)
Sep 07, 2010 2.104 2.169 2.074 2.104 3,519 -0.01(-0.39%)
Sep 03, 2010 2.098 2.115 2.071 2.112 832,944 +0.04(+1.96%)
Sep 02, 2010 2.031 2.085 1.998 2.071 1,752 +0.02(+1.19%)
Sep 01, 2010 1.965 2.073 1.949 2.047 972,072 +0.11(+5.89%)
Aug 31, 2010 1.925 1.946 1.898 1.933 22,685 +0.01(+0.71%)
Aug 30, 2010 1.957 1.960 1.919 1.919 637,590 -0.04(-2.07%)
Aug 27, 2010 1.960 1.963 1.898 1.960 1,077,425 +0.04(+1.83%)
Aug 26, 2010 1.955 1.990 1.919 1.925 2,467 -0.02(-1.11%)
Aug 25, 2010 1.906 1.952 1.887 1.946 2,441 +0.02(+0.98%)
Aug 24, 2010 1.922 1.955 1.890 1.927 9,918 -0.03(-1.66%)
Aug 23, 2010 2.003 2.044 1.952 1.960 504,774 -0.04(-1.77%)
Aug 20, 2010 2.022 2.031 1.976 1.995 472,985 -0.05(-2.26%)
Aug 19, 2010 2.098 2.101 2.031 2.041 3,692 -0.07(-3.09%)
Aug 18, 2010 2.017 2.150 2.003 2.106 37,846 +0.09(+4.58%)
Aug 17, 2010 2.020 2.044 1.993 2.014 5,887 +0.01(+0.68%)
Aug 16, 2010 2.031 2.031 1.987 2.001 518,515 -0.05(-2.25%)
Aug 13, 2010 2.047 2.106 2.041 2.047 856,272 -0.01(-0.53%)
Aug 12, 2010 2.033 2.068 2.020 2.058 1,144,645 -0.01(-0.52%)
Aug 11, 2010 2.161 2.161 2.033 2.068 10,686 -0.14(-6.15%)
Aug 10, 2010 2.190 2.220 2.139 2.204 4,559 -0.01(-0.49%)
Aug 09, 2010 2.199 2.223 2.166 2.215 505,789 +0.04(+1.87%)
Aug 06, 2010 2.174 2.201 2.112 2.174 710,361 +0.01(+0.25%)
Aug 05, 2010 2.196 2.196 2.068 2.169 1,099,716 -0.05(-2.32%)
Aug 04, 2010 2.215 2.237 2.180 2.220 6,824 +0.02(+1.11%)
Aug 03, 2010 2.193 2.201 2.153 2.196 1,667,856 -0.01(-0.61%)
Aug 02, 2010 2.228 2.261 2.203 2.209 631,371 +0.01(+0.62%)
Jul 30, 2010 2.196 2.207 2.142 2.196 534,159 +0.02(+0.87%)
Jul 29, 2010 2.174 2.207 2.128 2.177 605,425 +0.02(+0.88%)
Jul 28, 2010 2.158 2.256 2.153 2.158 3,961 -0.07(-3.05%)
Jul 27, 2010 2.223 2.231 2.163 2.226 844,900 +0.03(+1.48%)
Jul 26, 2010 2.123 2.209 2.112 2.193 855,800 +0.07(+3.06%)
Jul 23, 2010 2.055 2.171 2.041 2.128 1,137,813 +0.06(+3.02%)
Jul 22, 2010 1.998 2.071 1.963 2.066 3,596,330 +0.10(+4.96%)
Jul 21, 2010 2.036 2.049 1.944 1.968 661,084 -0.05(-2.29%)
Jul 20, 2010 1.917 2.020 1.909 2.014 448,905 +0.07(+3.34%)
Jul 19, 2010 1.949 1.968 1.890 1.949 526,899 +0.00(+0.00%)
Jul 16, 2010 1.949 2.014 1.946 1.949 839,566 -0.09(-4.26%)
Jul 15, 2010 2.033 2.052 1.982 2.036 500,849 -0.02(-0.79%)
Jul 14, 2010 2.052 2.071 2.014 2.052 700,874 -0.02(-0.79%)
Jul 13, 2010 2.068 2.079 2.025 2.068 9,682 +0.07(+3.25%)
Jul 12, 2010 1.995 2.010 1.946 2.003 349,878 -0.00(-0.14%)
Jul 09, 2010 2.006 2.012 1.922 2.006 402,018 +0.06(+3.21%)
Jul 08, 2010 1.944 1.946 1.884 1.944 2,943 +0.04(+2.28%)
Jul 07, 2010 1.830 1.904 1.827 1.900 570,183 +0.07(+4.01%)
Jul 06, 2010 1.827 1.949 1.819 1.827 4,950 -0.07(-3.71%)
Jul 02, 2010 1.898 1.971 1.873 1.898 907,261 -0.04(-2.10%)
Jul 01, 2010 2.036 2.036 1.887 1.938 1,595,671 -0.10(-4.92%)
Jun 30, 2010 2.039 2.150 2.028 2.039 10,719 -0.02(-1.05%)
Jun 29, 2010 2.123 2.134 2.036 2.060 1,044,252 -0.10(-4.76%)
Jun 25, 2010 2.163 2.199 2.123 2.163 4,152,692 +0.01(+0.63%)
Jun 24, 2010 2.150 2.177 2.117 2.150 442 +0.01(+0.63%)
Jun 23, 2010 2.109 2.147 2.077 2.136 1,024,857 +0.02(+0.90%)
Jun 22, 2010 2.117 2.215 2.109 2.117 2,176 -0.09(-3.94%)
Jun 21, 2010 2.220 2.242 2.182 2.204 668,730 +0.01(+0.25%)
Jun 18, 2010 2.199 2.227 2.155 2.199 1,249,375 +0.00(+0.00%)
Jun 17, 2010 2.199 2.209 2.134 2.199 856,585 +0.01(+0.37%)
Jun 16, 2010 2.190 2.226 2.169 2.190 1,431,084 -0.03(-1.34%)
Jun 15, 2010 2.220 2.237 2.139 2.220 3,784 +0.06(+2.89%)
Jun 14, 2010 2.161 2.237 2.150 2.158 942,385 -0.00(-0.13%)
Jun 11, 2010 2.079 2.166 2.079 2.161 610,260 +0.06(+2.97%)
Jun 10, 2010 2.098 2.104 2.012 2.098 3,515 +0.09(+4.59%)
Jun 09, 2010 2.071 2.082 1.971 2.006 828,359 -0.04(-1.86%)
Jun 08, 2010 2.033 2.055 1.952 2.044 1,070,372 +0.04(+1.89%)
Jun 07, 2010 2.085 2.109 2.006 2.006 1,155,452 -0.06(-2.89%)
Jun 04, 2010 2.066 2.139 2.039 2.066 1,087,569 -0.07(-3.05%)
Jun 03, 2010 2.131 2.142 2.047 2.131 675,163 +0.09(+4.24%)
Jun 02, 2010 2.044 2.047 1.965 2.044 392,043 +0.08(+4.14%)
Jun 01, 2010 1.963 2.071 1.960 1.963 3,069 -0.09(-4.23%)
May 28, 2010 2.049 2.087 1.974 2.049 839,525 -0.02(-1.18%)
May 27, 2010 2.036 2.090 2.022 2.074 489,739 +0.08(+3.80%)
May 26, 2010 1.998 2.033 1.949 1.998 3,080 +0.08(+4.10%)
May 25, 2010 1.936 1.946 1.868 1.919 1,844 -0.10(-5.09%)
May 24, 2010 2.068 2.098 1.984 2.022 746,411 -0.05(-2.48%)
May 21, 2010 2.022 2.150 2.014 2.074 996,712 +0.01(+0.66%)
May 20, 2010 2.022 2.101 2.001 2.060 1,341,817 -0.11(-4.88%)
May 19, 2010 2.169 2.242 2.101 2.166 1,154,844 +0.00(+0.13%)
May 18, 2010 2.266 2.277 2.147 2.163 2,021,415 -0.09(-4.09%)
May 17, 2010 2.204 2.264 2.182 2.256 1,515,796 +0.07(+3.23%)
May 14, 2010 2.185 2.193 2.125 2.185 1,107,348 -0.02(-0.86%)
May 13, 2010 2.185 2.237 2.166 2.204 515,660 +0.01(+0.37%)
May 12, 2010 2.123 2.196 2.112 2.196 532,093 +0.07(+3.45%)
May 11, 2010 2.136 2.155 2.112 2.123 456,755 -0.01(-0.25%)
May 10, 2010 2.123 2.131 2.093 2.128 856,519 +0.09(+4.67%)
May 07, 2010 2.058 2.101 1.965 2.033 1,833,840 -0.05(-2.34%)
May 06, 2010 2.085 2.150 1.881 2.082 1,914,948 -0.09(-4.01%)
May 05, 2010 2.155 2.186 2.087 2.169 1,808,156 -0.03(-1.59%)
May 04, 2010 2.190 2.207 2.155 2.204 2,464,751 -0.09(-4.01%)
May 03, 2010 2.315 2.340 2.212 2.296 1,103,357 -0.01(-0.24%)
Apr 30, 2010 2.367 2.380 2.242 2.302 2,496,134 -0.05(-2.30%)
Apr 29, 2010 2.293 2.356 2.266 2.356 943,717 +0.08(+3.45%)
Apr 28, 2010 2.247 2.285 2.193 2.277 780,402 +0.04(+1.70%)
Apr 27, 2010 2.329 2.331 2.237 2.239 973,647 -0.09(-3.95%)
Apr 26, 2010 2.348 2.348 2.283 2.331 923,403 +0.01(+0.23%)
Apr 23, 2010 2.264 2.326 2.239 2.326 818,499 +0.08(+3.50%)
Apr 22, 2010 2.163 2.258 2.163 2.247 854,848 +0.07(+3.11%)
Apr 21, 2010 2.228 2.231 2.180 2.180 568,526 -0.04(-1.59%)
Apr 20, 2010 2.177 2.218 2.169 2.215 616,155 +0.04(+1.87%)
Apr 19, 2010 2.237 2.247 2.158 2.174 1,278,995 -0.07(-3.14%)
Apr 16, 2010 2.247 2.264 2.174 2.245 1,430,269 -0.01(-0.24%)
Apr 15, 2010 2.253 2.288 2.239 2.250 1,166,478 +0.01(+0.24%)
Apr 14, 2010 2.150 2.250 2.150 2.245 1,071,693 +0.10(+4.68%)
Apr 13, 2010 2.161 2.186 2.144 2.144 1,682,835 -0.05(-2.35%)
Apr 12, 2010 2.250 2.264 2.144 2.196 2,625,675 -0.07(-2.88%)
Apr 09, 2010 2.348 2.367 2.239 2.261 1,756,204 -0.09(-4.03%)
Apr 08, 2010 2.386 2.388 2.299 2.356 1,165,456 -0.03(-1.25%)
Apr 07, 2010 2.483 2.483 2.378 2.386 1,109,001 -0.11(-4.35%)
Apr 06, 2010 2.470 2.551 2.470 2.494 846,187 +0.02(+0.66%)
Apr 05, 2010 2.434 2.478 2.424 2.478 760,841 +0.06(+2.35%)
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.