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

Cvr Energy Inc (NY: CVI )

29.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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, 2017 9.248 9.476 9.206 9.341 1,564,512 +0.09(+1.01%)
Mar 30, 2017 9.392 9.467 9.211 9.248 1,234,227 -0.17(-1.83%)
Mar 29, 2017 9.048 9.490 9.025 9.420 1,648,386 +0.37(+4.11%)
Mar 28, 2017 9.169 9.290 8.904 9.048 1,975,664 -0.07(-0.82%)
Mar 27, 2017 8.825 9.197 8.783 9.123 1,019,708 +0.20(+2.24%)
Mar 24, 2017 9.057 9.099 8.913 8.923 1,084,691 -0.13(-1.39%)
Mar 23, 2017 9.071 9.253 9.006 9.048 985,891 -0.03(-0.36%)
Mar 22, 2017 9.067 9.281 8.932 9.081 1,029,779 -0.04(-0.41%)
Mar 21, 2017 9.625 9.774 9.043 9.118 1,647,513 -0.46(-4.81%)
Mar 20, 2017 9.397 9.648 9.353 9.578 1,307,090 +0.20(+2.13%)
Mar 17, 2017 9.867 9.909 9.251 9.378 2,808,019 -0.42(-4.32%)
Mar 16, 2017 9.704 9.997 9.611 9.802 1,207,550 +0.11(+1.10%)
Mar 15, 2017 9.430 9.755 9.304 9.695 2,082,586 +0.28(+2.96%)
Mar 14, 2017 9.630 9.630 9.313 9.416 1,684,117 -0.35(-3.57%)
Mar 13, 2017 9.923 9.588 9.765 962,241 +0.08(+0.87%)
Mar 10, 2017 9.797 9.876 9.509 9.681 1,382,103 -0.04(-0.43%)
Mar 09, 2017 9.848 9.923 9.541 9.723 1,058,739 -0.22(-2.20%)
Mar 08, 2017 9.886 10.21 9.881 9.941 1,047,127 -0.01(-0.14%)
Mar 07, 2017 10.15 10.15 9.895 9.955 933,180 -0.14(-1.38%)
Mar 06, 2017 10.31 10.38 9.983 10.09 1,269,951 -0.28(-2.69%)
Mar 03, 2017 10.44 10.55 10.29 10.37 1,497,853 -0.07(-0.62%)
Mar 02, 2017 10.88 11.00 10.40 10.44 1,524,315 -0.53(-4.79%)
Mar 01, 2017 10.82 11.23 10.78 10.96 2,350,612 +0.30(+2.84%)
Feb 28, 2017 10.33 11.10 10.31 10.66 3,571,808 +0.36(+3.48%)
Feb 27, 2017 10.33 10.44 10.07 10.30 1,324,575 -0.02(-0.22%)
Feb 24, 2017 10.47 10.56 10.17 10.33 1,170,579 -0.26(-2.42%)
Feb 23, 2017 10.41 10.61 10.27 10.58 1,448,663 +0.17(+1.61%)
Feb 22, 2017 10.76 10.93 10.37 10.42 2,232,497 -0.42(-3.90%)
Feb 21, 2017 10.92 11.03 10.66 10.84 1,772,266 +0.04(+0.34%)
Feb 17, 2017 10.80 10.80 10.80 0 +0.08(+0.72%)
Feb 16, 2017 10.22 11.08 9.988 10.73 4,787,051 +0.93(+9.48%)
Feb 15, 2017 9.929 9.929 9.660 9.797 1,424,322 -0.15(-1.46%)
Feb 14, 2017 9.638 9.970 9.579 9.943 1,120,715 +0.20(+2.10%)
Feb 13, 2017 9.833 9.993 9.679 9.738 856,219 -0.08(-0.83%)
Feb 10, 2017 10.01 10.01 9.608 9.820 910,177 -0.05(-0.46%)
Feb 09, 2017 10.02 10.13 9.779 9.865 943,040 -0.07(-0.69%)
Feb 08, 2017 9.670 9.988 9.456 9.934 1,424,678 +0.20(+2.01%)
Feb 07, 2017 9.797 9.970 9.670 9.738 1,422,283 -0.08(-0.79%)
Feb 06, 2017 9.952 10.22 9.774 9.815 1,267,325 -0.14(-1.37%)
Feb 03, 2017 9.943 10.07 9.806 9.952 1,137,487 +0.10(+0.97%)
Feb 02, 2017 9.947 10.01 9.679 9.856 1,456,418 -0.08(-0.78%)
Feb 01, 2017 10.22 10.22 9.788 9.934 1,975,412 -0.17(-1.71%)
Jan 31, 2017 10.28 10.58 10.07 10.11 2,120,155 -0.17(-1.64%)
Jan 30, 2017 10.53 10.53 10.08 10.27 3,445,926 -0.26(-2.50%)
Jan 27, 2017 11.13 11.13 10.49 10.54 1,656,665 -0.62(-5.55%)
Jan 26, 2017 11.30 11.68 11.03 11.16 2,353,584 -0.11(-0.97%)
Jan 25, 2017 11.08 11.27 10.88 11.27 1,676,186 +0.29(+2.65%)
Jan 24, 2017 10.58 11.06 10.58 10.98 1,794,888 +0.50(+4.73%)
Jan 23, 2017 10.44 10.80 10.40 10.48 1,310,486 -0.11(-1.07%)
Jan 20, 2017 10.50 10.62 10.39 10.59 926,896 +0.20(+1.88%)
Jan 19, 2017 10.60 10.63 10.32 10.40 1,199,785 -0.16(-1.55%)
Jan 18, 2017 10.48 10.73 10.34 10.56 1,340,384 -0.01(-0.09%)
Jan 17, 2017 10.34 10.88 10.34 10.57 1,341,468 +0.22(+2.11%)
Jan 13, 2017 10.35 10.35 10.35 0 -0.02(-0.22%)
Jan 12, 2017 10.41 10.69 10.27 10.37 1,383,014 -0.07(-0.70%)
Jan 11, 2017 10.21 10.48 10.13 10.45 1,432,359 +0.23(+2.23%)
Jan 10, 2017 10.19 10.51 10.09 10.22 1,818,089 +0.15(+1.54%)
Jan 09, 2017 10.39 10.45 10.02 10.07 2,500,912 -0.40(-3.87%)
Jan 06, 2017 11.03 11.03 10.44 10.47 1,711,733 -0.48(-4.40%)
Jan 05, 2017 11.38 11.48 10.83 10.95 2,017,694 -0.38(-3.33%)
Jan 04, 2017 11.31 11.54 11.18 11.33 1,490,336 +0.03(+0.24%)
Jan 03, 2017 11.76 11.79 10.87 11.30 2,777,330 -0.25(-2.17%)
Dec 30, 2016 11.55 11.55 11.55 0 +0.35(+3.13%)
Dec 29, 2016 10.98 11.28 10.97 11.20 1,434,064 +0.22(+1.99%)
Dec 28, 2016 10.88 11.02 10.77 10.98 1,512,117 +0.18(+1.68%)
Dec 27, 2016 10.91 11.03 10.73 10.80 1,227,950 -0.02(-0.21%)
Dec 23, 2016 10.83 10.83 10.83 0 +0.05(+0.42%)
Dec 22, 2016 10.25 11.09 10.11 10.78 4,368,221 +1.02(+10.49%)
Dec 21, 2016 9.738 9.817 9.629 9.756 942,983 +0.02(+0.19%)
Dec 20, 2016 9.765 9.929 9.660 9.738 1,238,600 +0.01(+0.09%)
Dec 19, 2016 9.597 9.769 9.506 9.729 1,800,881 +0.07(+0.71%)
Dec 16, 2016 9.715 9.929 9.515 9.660 6,834,921 -0.10(-0.98%)
Dec 15, 2016 9.474 9.929 9.442 9.756 2,201,557 +0.19(+1.95%)
Dec 14, 2016 10.43 10.44 9.387 9.569 3,287,300 -1.01(-9.55%)
Dec 13, 2016 10.59 10.83 10.44 10.58 2,142,485 +0.02(+0.17%)
Dec 12, 2016 11.01 11.15 10.35 10.56 1,931,288 -0.12(-1.11%)
Dec 09, 2016 11.34 11.34 10.29 10.68 3,616,201 -0.59(-5.25%)
Dec 08, 2016 9.911 11.35 9.802 11.27 6,868,558 +1.65(+17.17%)
Dec 07, 2016 8.486 9.934 8.441 9.620 5,319,208 +1.21(+14.33%)
Dec 06, 2016 8.200 8.427 7.963 8.414 1,524,755 +0.20(+2.38%)
Dec 05, 2016 7.681 8.236 7.681 8.218 1,503,869 +0.60(+7.82%)
Dec 02, 2016 7.854 7.972 7.617 7.622 1,003,591 -0.25(-3.18%)
Dec 01, 2016 7.736 8.009 7.508 7.872 2,039,925 +0.26(+3.41%)
Nov 30, 2016 7.727 7.740 7.299 7.613 2,853,724 +0.26(+3.53%)
Nov 29, 2016 7.604 7.617 7.349 7.353 2,116,969 -0.30(-3.87%)
Nov 28, 2016 7.990 7.997 7.645 7.649 1,257,044 -0.34(-4.27%)
Nov 25, 2016 7.977 8.050 7.899 7.990 458,477 -0.02(-0.28%)
Nov 23, 2016 8.013 8.013 8.013 0 -0.15(-1.89%)
Nov 22, 2016 8.145 8.336 8.072 8.168 1,840,471 +0.15(+1.82%)
Nov 21, 2016 8.081 8.168 8.009 8.022 2,107,317 +0.07(+0.92%)
Nov 18, 2016 7.845 8.045 7.727 7.950 1,878,840 +0.15(+1.98%)
Nov 17, 2016 7.763 7.950 7.658 7.795 1,952,809 +0.18(+2.39%)
Nov 16, 2016 7.522 7.667 7.426 7.613 1,706,342 +0.09(+1.21%)
Nov 15, 2016 7.403 7.576 7.212 7.522 2,694,612 +0.09(+1.22%)
Nov 14, 2016 7.422 7.658 7.262 7.431 2,740,089 +0.15(+2.00%)
Nov 11, 2016 7.199 7.312 6.912 7.285 2,214,200 +0.04(+0.50%)
Nov 10, 2016 7.299 7.704 7.126 7.249 3,817,685 +0.03(+0.38%)
Nov 09, 2016 5.993 7.395 5.970 7.221 5,337,765 +1.40(+24.08%)
Nov 08, 2016 5.852 5.979 5.775 5.820 1,021,273 -0.05(-0.93%)
Nov 07, 2016 5.970 6.034 5.815 5.875 1,065,234 +0.01(+0.16%)
Nov 04, 2016 5.724 5.961 5.697 5.865 1,725,510 +0.11(+1.98%)
Nov 03, 2016 5.697 5.784 5.474 5.752 2,931,495 +0.06(+1.04%)
Nov 02, 2016 5.824 5.846 5.585 5.693 2,282,789 -0.15(-2.55%)
Nov 01, 2016 5.973 6.016 5.771 5.841 1,805,596 +0.04(+0.68%)
Oct 31, 2016 5.793 5.942 5.732 5.802 1,665,914 +0.01(+0.23%)
Oct 28, 2016 5.889 5.907 5.693 5.789 3,317,818 -0.15(-2.58%)
Oct 27, 2016 6.432 6.489 5.861 5.942 3,467,328 -0.57(-8.80%)
Oct 26, 2016 6.520 6.695 6.476 6.515 1,875,835 -0.07(-1.13%)
Oct 25, 2016 6.533 6.664 6.506 6.590 930,287 +0.05(+0.80%)
Oct 24, 2016 6.646 6.712 6.439 6.537 939,822 -0.09(-1.39%)
Oct 21, 2016 6.331 6.638 6.301 6.629 1,260,450 +0.25(+3.98%)
Oct 20, 2016 6.226 6.386 6.226 6.375 802,469 +0.11(+1.82%)
Oct 19, 2016 6.384 6.384 6.226 6.261 793,885 -0.10(-1.51%)
Oct 18, 2016 6.336 6.452 6.283 6.358 795,866 +0.10(+1.54%)
Oct 17, 2016 6.353 6.493 6.231 6.261 1,047,000 -0.14(-2.19%)
Oct 14, 2016 6.318 6.414 6.266 6.401 861,591 +0.12(+1.95%)
Oct 13, 2016 6.301 6.358 6.134 6.279 1,012,431 -0.07(-1.17%)
Oct 12, 2016 6.449 6.449 6.266 6.353 700,142 -0.09(-1.36%)
Oct 11, 2016 6.524 6.607 6.388 6.441 1,393,429 -0.08(-1.21%)
Oct 10, 2016 6.279 6.594 6.248 6.520 2,066,069 +0.42(+6.81%)
Oct 07, 2016 6.222 6.222 6.086 6.104 1,959,491 -0.09(-1.48%)
Oct 06, 2016 6.384 6.393 6.140 6.196 1,097,150 -0.18(-2.81%)
Oct 05, 2016 6.248 6.408 6.191 6.375 1,410,572 +0.22(+3.63%)
Oct 04, 2016 5.973 6.226 5.968 6.152 1,165,428 +0.23(+3.92%)
Oct 03, 2016 6.043 6.043 5.863 5.920 1,100,226 -0.11(-1.74%)
Sep 30, 2016 5.973 6.066 5.850 6.025 1,477,179 +0.07(+1.25%)
Sep 29, 2016 6.257 6.296 5.916 5.951 2,272,216 -0.30(-4.83%)
Sep 28, 2016 6.270 6.358 6.056 6.253 1,998,508 +0.04(+0.70%)
Sep 27, 2016 6.126 6.218 6.056 6.209 1,744,243 +0.06(+0.92%)
Sep 26, 2016 6.449 6.502 6.134 6.152 2,697,744 -0.28(-4.42%)
Sep 23, 2016 6.441 6.594 6.312 6.436 1,504,186 -0.06(-0.88%)
Sep 22, 2016 6.585 6.681 6.476 6.493 1,642,525 -0.04(-0.67%)
Sep 21, 2016 6.673 6.721 6.428 6.537 2,060,248 -0.09(-1.39%)
Sep 20, 2016 7.001 7.027 6.616 6.629 2,229,835 -0.42(-5.90%)
Sep 19, 2016 6.900 7.171 6.837 7.045 3,225,207 +0.14(+2.09%)
Sep 16, 2016 6.695 6.940 6.616 6.900 5,326,820 +0.27(+4.09%)
Sep 15, 2016 6.414 6.695 6.414 6.629 1,902,931 +0.22(+3.41%)
Sep 14, 2016 6.817 6.948 6.371 6.410 2,753,443 -0.46(-6.63%)
Sep 13, 2016 6.734 6.970 6.646 6.865 3,783,508 +0.11(+1.62%)
Sep 12, 2016 6.760 6.804 6.537 6.756 2,575,059 -0.00(-0.06%)
Sep 09, 2016 6.555 6.852 6.533 6.760 3,596,234 +0.30(+4.67%)
Sep 08, 2016 6.309 6.515 6.301 6.458 1,591,182 +0.16(+2.57%)
Sep 07, 2016 6.266 6.340 6.239 6.296 1,186,838 +0.03(+0.49%)
Sep 06, 2016 6.139 6.331 6.139 6.266 1,268,815 +0.14(+2.29%)
Sep 02, 2016 6.152 6.126 6.126 6.126 1,239,627 +0.01(+0.21%)
Sep 01, 2016 6.401 6.401 6.041 6.113 1,817,624 -0.27(-4.25%)
Aug 31, 2016 6.397 6.526 6.296 6.384 2,663,750 -0.01(-0.21%)
Aug 30, 2016 6.200 6.417 6.183 6.397 2,016,710 +0.21(+3.32%)
Aug 29, 2016 6.073 6.285 6.073 6.191 2,473,407 +0.14(+2.24%)
Aug 26, 2016 5.911 6.143 5.907 6.056 2,671,786 +0.18(+3.13%)
Aug 25, 2016 5.793 5.920 5.697 5.872 2,922,436 +0.10(+1.74%)
Aug 24, 2016 5.789 5.898 5.749 5.771 1,435,047 -0.04(-0.60%)
Aug 23, 2016 5.771 5.863 5.728 5.806 2,071,099 +0.04(+0.61%)
Aug 22, 2016 6.016 6.043 5.693 5.771 3,151,694 -0.32(-5.18%)
Aug 19, 2016 6.161 6.178 5.999 6.086 1,946,377 -0.11(-1.77%)
Aug 18, 2016 6.261 6.277 6.143 6.196 2,579,198 -0.06(-0.98%)
Aug 17, 2016 6.344 6.384 6.165 6.257 1,820,200 -0.05(-0.83%)
Aug 16, 2016 6.323 6.414 6.226 6.309 2,422,558 -0.04(-0.55%)
Aug 15, 2016 6.546 6.651 6.270 6.344 2,980,180 -0.19(-2.88%)
Aug 12, 2016 6.174 6.559 6.121 6.533 4,412,560 +0.53(+8.82%)
Aug 11, 2016 5.898 6.043 5.863 6.003 1,743,356 +0.14(+2.39%)
Aug 10, 2016 5.994 6.209 5.837 5.863 2,703,695 -0.11(-1.83%)
Aug 09, 2016 6.187 6.226 5.916 5.973 1,626,382 -0.18(-2.99%)
Aug 08, 2016 6.134 6.301 6.134 6.156 2,221,763 +0.03(+0.50%)
Aug 05, 2016 6.126 6.209 6.073 6.126 2,157,311 +0.04(+0.72%)
Aug 04, 2016 6.148 6.344 6.069 6.082 2,992,012 -0.15(-2.46%)
Aug 03, 2016 5.829 6.277 5.800 6.235 4,670,084 +0.42(+7.19%)
Aug 02, 2016 5.791 5.973 5.743 5.817 3,462,304 +0.05(+0.81%)
Aug 01, 2016 6.256 6.256 5.664 5.770 5,772,156 -0.49(-7.77%)
Jul 29, 2016 6.020 6.260 5.732 6.256 4,107,934 +0.24(+3.93%)
Jul 28, 2016 6.125 6.463 6.015 6.020 3,122,345 +0.06(+1.06%)
Jul 27, 2016 6.083 6.269 5.897 5.956 2,506,942 -0.07(-1.19%)
Jul 26, 2016 5.770 6.053 5.749 6.028 1,939,184 +0.24(+4.09%)
Jul 25, 2016 5.880 5.935 5.698 5.791 1,919,128 -0.11(-1.93%)
Jul 22, 2016 5.897 5.920 5.787 5.905 1,312,138 +0.01(+0.22%)
Jul 21, 2016 6.045 6.091 5.880 5.893 2,085,655 -0.14(-2.31%)
Jul 20, 2016 5.986 6.117 5.863 6.032 1,790,920 +0.04(+0.63%)
Jul 19, 2016 5.998 6.036 5.918 5.994 1,068,377 +0.00(+0.07%)
Jul 18, 2016 5.914 6.074 5.769 5.990 1,920,363 +0.04(+0.71%)
Jul 15, 2016 6.003 6.062 5.859 5.948 1,962,000 -0.01(-0.14%)
Jul 14, 2016 6.096 6.142 5.943 5.956 1,988,588 -0.09(-1.54%)
Jul 13, 2016 6.189 6.265 6.003 6.049 2,034,044 -0.14(-2.25%)
Jul 12, 2016 6.222 6.383 6.155 6.189 2,982,590 +0.10(+1.60%)
Jul 11, 2016 6.222 6.328 6.020 6.091 2,978,504 -0.03(-0.55%)
Jul 08, 2016 6.155 6.269 6.121 6.125 3,213,403 +0.00(+0.07%)
Jul 07, 2016 6.552 6.744 6.121 6.121 3,001,288 -0.35(-5.42%)
Jul 06, 2016 6.573 6.573 6.201 6.472 6,213,064 -0.12(-1.86%)
Jul 05, 2016 6.632 6.658 6.294 6.594 3,437,256 -0.11(-1.58%)
Jul 01, 2016 6.531 6.700 6.700 6.700 1,851,350 +0.15(+2.26%)
Jun 30, 2016 6.658 6.692 6.286 6.552 2,614,979 -0.12(-1.77%)
Jun 29, 2016 6.725 6.865 6.628 6.670 2,908,247 -0.03(-0.44%)
Jun 28, 2016 6.725 6.810 6.561 6.700 2,637,970 +0.08(+1.21%)
Jun 27, 2016 7.021 7.042 6.463 6.620 3,275,392 -0.50(-7.06%)
Jun 24, 2016 7.127 7.262 7.047 7.123 4,552,706 -0.27(-3.66%)
Jun 23, 2016 7.351 7.520 7.275 7.393 1,404,982 +0.17(+2.40%)
Jun 22, 2016 7.381 7.524 7.195 7.220 1,165,395 -0.11(-1.44%)
Jun 21, 2016 7.195 7.368 6.971 7.326 2,728,326 +0.14(+1.88%)
Jun 20, 2016 7.453 7.465 7.174 7.190 1,919,038 -0.10(-1.39%)
Jun 17, 2016 7.537 7.702 7.237 7.292 2,164,317 -0.19(-2.54%)
Jun 16, 2016 7.524 7.524 7.360 7.482 1,079,422 -0.11(-1.39%)
Jun 15, 2016 7.478 7.863 7.410 7.588 1,440,199 -0.01(-0.17%)
Jun 14, 2016 7.651 7.774 7.431 7.600 2,629,780 -0.06(-0.83%)
Jun 13, 2016 8.027 8.070 7.609 7.664 1,342,477 -0.41(-5.13%)
Jun 10, 2016 8.104 8.192 7.829 8.078 1,326,622 -0.17(-2.05%)
Jun 09, 2016 8.416 8.416 8.222 8.247 1,048,579 -0.29(-3.37%)
Jun 08, 2016 8.725 8.755 8.391 8.535 1,165,253 -0.10(-1.17%)
Jun 07, 2016 8.535 8.742 8.535 8.636 1,617,478 +0.13(+1.54%)
Jun 06, 2016 8.581 8.611 8.382 8.505 901,223 -0.07(-0.79%)
Jun 03, 2016 8.974 9.004 8.539 8.573 1,165,227 -0.38(-4.25%)
Jun 02, 2016 8.687 9.033 8.607 8.953 1,316,670 +0.19(+2.22%)
Jun 01, 2016 8.218 8.801 8.188 8.759 1,196,888 +0.46(+5.50%)
May 31, 2016 8.370 8.480 8.277 8.302 2,357,427 -0.05(-0.66%)
May 27, 2016 8.218 8.357 8.357 8.357 974,880 +0.11(+1.38%)
May 26, 2016 8.623 8.623 8.201 8.243 916,233 -0.30(-3.51%)
May 25, 2016 8.602 8.604 8.370 8.543 1,430,483 +0.05(+0.65%)
May 24, 2016 8.552 8.552 8.336 8.488 1,008,349 +0.03(+0.30%)
May 23, 2016 8.733 8.767 8.450 8.463 1,210,867 -0.36(-4.03%)
May 20, 2016 8.674 8.848 8.569 8.818 719,798 +0.16(+1.86%)
May 19, 2016 8.695 8.839 8.598 8.657 682,915 -0.10(-1.11%)
May 18, 2016 8.767 8.953 8.653 8.755 1,608,954 +0.03(+0.29%)
May 17, 2016 8.543 8.924 8.514 8.729 1,115,219 +0.19(+2.23%)
May 16, 2016 8.674 8.771 8.383 8.539 1,607,026 -0.11(-1.27%)
May 13, 2016 8.514 8.733 8.387 8.649 1,384,394 +0.06(+0.74%)
May 12, 2016 9.025 9.211 8.569 8.585 1,193,378 -0.37(-4.11%)
May 11, 2016 8.835 9.137 8.721 8.953 1,426,329 +0.09(+1.00%)
May 10, 2016 8.416 8.890 8.416 8.864 1,747,588 +0.48(+5.70%)
May 09, 2016 8.518 8.602 8.264 8.387 1,475,497 -0.10(-1.20%)
May 06, 2016 8.454 8.729 8.442 8.488 1,199,379 -0.04(-0.45%)
May 05, 2016 8.881 8.998 8.433 8.526 1,670,594 -0.33(-3.68%)
May 04, 2016 9.355 9.388 8.777 8.852 1,584,855 -0.54(-5.76%)
May 03, 2016 9.504 9.504 9.095 9.393 1,817,651 -0.40(-4.05%)
May 02, 2016 9.971 10.01 9.545 9.789 1,640,642 -0.24(-2.35%)
Apr 29, 2016 10.12 10.25 9.810 10.02 1,609,539 -0.19(-1.90%)
Apr 28, 2016 10.54 10.83 10.14 10.22 1,415,999 -0.51(-4.77%)
Apr 27, 2016 10.70 10.97 10.63 10.73 1,266,246 +0.05(+0.42%)
Apr 26, 2016 10.56 10.80 10.51 10.68 1,158,098 +0.23(+2.17%)
Apr 25, 2016 10.48 10.53 10.16 10.46 1,149,115 +0.05(+0.52%)
Apr 22, 2016 10.24 10.47 10.24 10.40 1,127,478 +0.14(+1.41%)
Apr 21, 2016 10.17 10.27 9.995 10.26 894,668 +0.12(+1.18%)
Apr 20, 2016 9.966 10.18 9.731 10.14 1,413,448 +0.08(+0.78%)
Apr 19, 2016 10.06 10.19 9.768 10.06 1,141,155 +0.02(+0.25%)
Apr 18, 2016 9.867 10.09 9.834 10.04 1,298,618 -0.04(-0.37%)
Apr 15, 2016 10.24 10.31 10.06 10.07 833,090 -0.27(-2.63%)
Apr 14, 2016 10.65 10.65 10.33 10.35 1,079,076 -0.31(-2.91%)
Apr 13, 2016 10.33 10.67 10.17 10.66 1,191,318 +0.33(+3.20%)
Apr 12, 2016 10.02 10.34 9.830 10.33 1,099,933 +0.31(+3.09%)
Apr 11, 2016 10.47 10.47 9.975 10.02 1,269,659 -0.40(-3.81%)
Apr 08, 2016 10.09 10.43 9.995 10.41 1,354,644 +0.42(+4.21%)
Apr 07, 2016 9.942 10.08 9.847 9.991 1,410,208 -0.05(-0.45%)
Apr 06, 2016 10.10 10.30 9.826 10.04 1,142,367 -0.02(-0.25%)
Apr 05, 2016 10.16 10.23 9.917 10.06 4,360,365 -0.19(-1.81%)
Apr 04, 2016 10.28 10.35 10.03 10.25 1,300,427 -0.03(-0.32%)
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.