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

Cvr Energy Inc (NY: CVI )

28.85 -0.44 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 6.128 6.179 6.027 6.173 5,790,952 +0.08(+1.36%)
Mar 30, 2011 6.027 6.128 5.963 6.091 5,453,019 +0.18(+3.02%)
Mar 29, 2011 5.912 5.944 5.731 5.912 5,567,689 +0.00(+0.00%)
Mar 28, 2011 5.939 6.045 5.867 5.912 5,739,835 +0.01(+0.09%)
Mar 25, 2011 5.667 5.957 5.635 5.907 8,228,109 +0.26(+4.63%)
Mar 24, 2011 5.550 5.683 5.422 5.645 7,838,913 +0.14(+2.62%)
Mar 23, 2011 5.491 5.597 5.376 5.502 6,252,956 +0.01(+0.10%)
Mar 22, 2011 5.544 5.613 5.414 5.496 5,421,685 -0.04(-0.67%)
Mar 21, 2011 5.408 5.587 5.403 5.534 7,609,111 +0.39(+7.62%)
Mar 18, 2011 5.358 5.387 5.126 5.142 14,200,309 -0.06(-1.18%)
Mar 17, 2011 5.198 5.254 5.088 5.203 5,183,198 +0.13(+2.63%)
Mar 16, 2011 5.176 5.304 4.966 5.070 8,483,269 -0.11(-2.06%)
Mar 15, 2011 5.227 5.368 5.123 5.176 11,480,946 -0.19(-3.58%)
Mar 14, 2011 5.312 5.510 5.187 5.368 7,738,267 -0.01(-0.15%)
Mar 11, 2011 4.883 5.456 4.878 5.376 10,866,780 +0.46(+9.44%)
Mar 10, 2011 5.136 5.139 4.851 4.912 12,375,989 -0.31(-6.02%)
Mar 09, 2011 5.126 5.294 5.118 5.227 9,589,753 +0.08(+1.61%)
Mar 08, 2011 5.451 5.451 5.144 5.144 12,110,955 -0.19(-3.55%)
Mar 07, 2011 5.547 5.574 5.198 5.334 8,298,550 -0.17(-3.05%)
Mar 04, 2011 5.464 5.747 5.458 5.502 16,114,665 +0.06(+1.08%)
Mar 03, 2011 4.920 5.709 4.920 5.443 20,424,084 +0.71(+14.91%)
Mar 02, 2011 4.835 5.075 4.683 4.737 12,015,977 -0.10(-1.99%)
Mar 01, 2011 5.024 5.118 4.777 4.832 8,970,095 -0.21(-4.07%)
Feb 28, 2011 5.142 5.142 4.904 5.038 5,987,889 +0.02(+0.43%)
Feb 25, 2011 4.854 5.048 4.801 5.016 12,369,285 +0.22(+4.61%)
Feb 24, 2011 5.086 5.086 4.651 4.795 18,226,888 -0.29(-5.76%)
Feb 23, 2011 5.179 5.279 4.977 5.088 7,539,195 -0.09(-1.80%)
Feb 22, 2011 5.424 5.424 5.030 5.182 10,463,279 -0.26(-4.75%)
Feb 18, 2011 5.651 5.677 5.379 5.440 8,389,023 -0.24(-4.18%)
Feb 17, 2011 5.603 5.779 5.600 5.677 9,581,469 +0.08(+1.48%)
Feb 16, 2011 5.432 5.627 5.422 5.595 12,112,219 +0.21(+3.96%)
Feb 15, 2011 5.446 5.462 5.294 5.382 7,930,878 -0.03(-0.49%)
Feb 14, 2011 5.174 5.427 5.166 5.408 8,300,066 +0.25(+4.86%)
Feb 11, 2011 5.014 5.158 5.006 5.158 8,821,798 +0.14(+2.71%)
Feb 10, 2011 4.915 5.075 4.809 5.022 5,935,594 +0.02(+0.37%)
Feb 09, 2011 5.006 5.070 4.944 5.003 8,229,516 -0.01(-0.27%)
Feb 08, 2011 4.915 5.030 4.854 5.016 9,695,164 +0.11(+2.17%)
Feb 07, 2011 4.782 4.934 4.782 4.910 13,591,587 +0.21(+4.42%)
Feb 04, 2011 4.558 4.745 4.539 4.702 12,422,135 +0.16(+3.46%)
Feb 03, 2011 4.569 4.595 4.363 4.545 61,363,268 -0.09(-2.01%)
Feb 02, 2011 4.529 4.774 4.510 4.638 9,030,876 -0.09(-1.97%)
Feb 01, 2011 4.707 4.777 4.646 4.731 3,714,316 +0.11(+2.48%)
Jan 31, 2011 4.462 4.657 4.459 4.617 4,764,101 +0.20(+4.53%)
Jan 28, 2011 4.451 4.502 4.355 4.417 4,483,209 -0.05(-1.07%)
Jan 27, 2011 4.398 4.539 4.382 4.465 3,829,211 +0.09(+2.01%)
Jan 26, 2011 4.305 4.457 4.286 4.377 2,622,482 +0.09(+2.18%)
Jan 25, 2011 4.299 4.305 4.233 4.283 2,357,426 -0.04(-0.86%)
Jan 24, 2011 4.289 4.342 4.222 4.321 2,438,999 +0.06(+1.38%)
Jan 21, 2011 4.201 4.337 4.185 4.262 2,385,504 +0.06(+1.40%)
Jan 20, 2011 4.238 4.286 4.078 4.203 4,539,424 +0.02(+0.45%)
Jan 19, 2011 4.313 4.337 4.131 4.185 2,438,594 -0.15(-3.38%)
Jan 18, 2011 4.225 4.331 4.203 4.331 2,509,673 +0.10(+2.27%)
Jan 14, 2011 4.177 4.267 4.092 4.235 3,633,163 -0.01(-0.13%)
Jan 13, 2011 4.187 4.265 4.161 4.241 2,516,929 +0.05(+1.08%)
Jan 12, 2011 4.187 4.214 4.131 4.195 2,067,976 +0.07(+1.75%)
Jan 11, 2011 4.041 4.185 4.025 4.123 2,983,308 +0.11(+2.86%)
Jan 10, 2011 4.062 4.113 3.980 4.009 3,821,066 +0.03(+0.67%)
Jan 07, 2011 4.028 4.049 3.934 3.982 2,499,532 -0.02(-0.40%)
Jan 06, 2011 4.046 4.110 3.961 3.998 2,161,641 -0.06(-1.51%)
Jan 05, 2011 3.982 4.073 3.889 4.060 3,174,460 +0.15(+3.96%)
Jan 04, 2011 4.131 4.131 3.878 3.905 3,248,882 -0.23(-5.54%)
Jan 03, 2011 4.107 4.153 3.972 4.134 3,021,339 +0.09(+2.17%)
Dec 31, 2010 4.014 4.091 3.974 4.046 962,430 +0.03(+0.73%)
Dec 30, 2010 4.070 4.073 4.017 4.017 754,564 -0.05(-1.18%)
Dec 29, 2010 3.905 4.083 3.897 4.065 1,352,215 +0.19(+4.81%)
Dec 28, 2010 3.910 3.910 3.860 3.878 1,063,095 -0.03(-0.82%)
Dec 27, 2010 3.894 3.921 3.831 3.910 842,631 -0.01(-0.34%)
Dec 23, 2010 3.980 3.993 3.913 3.924 1,102,075 -0.05(-1.27%)
Dec 22, 2010 3.913 4.043 3.900 3.974 2,709,116 +0.06(+1.64%)
Dec 21, 2010 3.750 3.934 3.745 3.910 3,541,566 +0.18(+4.86%)
Dec 20, 2010 3.588 3.769 3.588 3.729 2,373,690 +0.13(+3.71%)
Dec 17, 2010 3.518 3.596 3.484 3.596 2,731,735 +0.05(+1.43%)
Dec 16, 2010 3.516 3.574 3.457 3.545 1,724,716 +0.03(+0.91%)
Dec 15, 2010 3.540 3.617 3.497 3.513 1,789,778 -0.04(-1.20%)
Dec 14, 2010 3.588 3.612 3.516 3.556 3,943,225 -0.03(-0.89%)
Dec 13, 2010 3.582 3.761 3.550 3.588 4,201,090 +0.02(+0.45%)
Dec 10, 2010 3.465 3.582 3.460 3.572 2,396,860 +0.11(+3.24%)
Dec 09, 2010 3.486 3.526 3.436 3.460 1,657,872 +0.01(+0.23%)
Dec 08, 2010 3.457 3.489 3.414 3.452 2,299,061 +0.02(+0.47%)
Dec 07, 2010 3.452 3.526 3.412 3.436 3,816,711 +0.07(+2.22%)
Dec 06, 2010 3.358 3.449 3.353 3.361 2,680,150 +0.01(+0.24%)
Dec 03, 2010 3.300 3.374 3.300 3.353 1,675,325 +0.04(+1.21%)
Dec 02, 2010 3.292 3.342 3.281 3.313 3,426,427 +0.09(+2.64%)
Dec 01, 2010 3.281 3.321 3.151 3.228 3,297,354 +0.02(+0.66%)
Nov 30, 2010 3.145 3.215 3.081 3.207 3,721,981 +0.00(+0.00%)
Nov 29, 2010 3.137 3.215 3.132 3.207 3,461,895 +0.03(+1.09%)
Nov 26, 2010 3.039 3.207 3.025 3.172 2,026,794 +0.11(+3.48%)
Nov 24, 2010 3.092 3.065 3.065 3.065 4,120,698 +0.00(+0.00%)
Nov 23, 2010 2.985 3.079 2.972 3.065 3,544,702 +0.03(+0.88%)
Nov 22, 2010 2.985 3.071 2.975 3.039 4,778,916 +0.03(+0.89%)
Nov 19, 2010 2.844 3.031 2.799 3.012 42,007,124 -0.05(-1.65%)
Nov 18, 2010 2.932 3.121 2.919 3.063 7,952,957 +0.12(+3.98%)
Nov 17, 2010 2.743 2.969 2.615 2.945 5,965,848 +0.01(+0.18%)
Nov 16, 2010 2.969 2.993 2.879 2.940 1,434,137 -0.05(-1.78%)
Nov 15, 2010 2.953 3.055 2.935 2.993 834,561 +0.07(+2.28%)
Nov 12, 2010 2.983 3.039 2.895 2.927 1,316,124 -0.09(-3.00%)
Nov 11, 2010 3.031 3.071 3.017 3.017 1,170,922 -0.06(-1.99%)
Nov 10, 2010 3.100 3.105 2.996 3.079 1,431,589 -0.01(-0.26%)
Nov 09, 2010 3.119 3.129 3.063 3.087 1,438,552 -0.02(-0.77%)
Nov 08, 2010 3.119 3.137 3.092 3.111 1,304,989 -0.01(-0.43%)
Nov 05, 2010 3.132 3.151 3.065 3.124 1,710,891 -0.01(-0.26%)
Nov 04, 2010 3.001 3.177 2.927 3.132 2,481,911 +0.23(+7.80%)
Nov 03, 2010 2.839 2.911 2.812 2.905 2,119,971 +0.08(+2.83%)
Nov 02, 2010 2.703 2.969 2.697 2.825 6,018,555 +0.29(+11.34%)
Nov 01, 2010 2.543 2.617 2.511 2.538 965,998 +0.00(+0.00%)
Oct 29, 2010 2.498 2.540 2.482 2.538 896,956 +0.02(+0.85%)
Oct 28, 2010 2.548 2.567 2.506 2.516 411,375 -0.01(-0.21%)
Oct 27, 2010 2.559 2.580 2.468 2.522 721,234 -0.05(-1.87%)
Oct 25, 2010 2.514 2.633 2.500 2.570 1,313,824 +0.10(+4.10%)
Oct 22, 2010 2.439 2.479 2.426 2.468 506,822 +0.02(+0.98%)
Oct 21, 2010 2.503 2.538 2.444 2.444 1,687,713 -0.04(-1.61%)
Oct 20, 2010 2.450 2.524 2.439 2.484 1,548,139 +0.05(+1.86%)
Oct 19, 2010 2.500 2.524 2.407 2.439 947,217 -0.10(-4.09%)
Oct 18, 2010 2.495 2.562 2.463 2.543 640,810 +0.04(+1.49%)
Oct 15, 2010 2.543 2.562 2.479 2.506 973,708 -0.01(-0.42%)
Oct 14, 2010 2.567 2.594 2.511 2.516 1,343,237 -0.05(-1.97%)
Oct 13, 2010 2.388 2.602 2.383 2.567 1,790,258 +0.18(+7.60%)
Oct 12, 2010 2.362 2.391 2.295 2.386 472,393 +0.01(+0.34%)
Oct 11, 2010 2.364 2.396 2.322 2.378 555,778 +0.02(+1.02%)
Oct 08, 2010 2.354 2.372 2.276 2.354 1,400,405 +0.08(+3.52%)
Oct 07, 2010 2.274 2.290 2.239 2.274 2,251 +0.01(+0.35%)
Oct 06, 2010 2.228 2.266 2.228 2.266 896,460 +0.03(+1.31%)
Oct 05, 2010 2.162 2.247 2.151 2.236 671,074 +0.10(+4.87%)
Oct 04, 2010 2.180 2.180 2.103 2.132 861,480 -0.05(-2.32%)
Oct 01, 2010 2.183 2.212 2.151 2.183 991,281 -0.02(-0.69%)
Sep 30, 2010 2.198 2.212 2.151 2.198 13,142 +0.04(+1.81%)
Sep 29, 2010 2.132 2.172 2.124 2.159 666,321 +0.01(+0.62%)
Sep 28, 2010 2.108 2.159 2.058 2.146 527,850 +0.05(+2.16%)
Sep 27, 2010 2.090 2.111 2.066 2.100 398,987 +0.01(+0.51%)
Sep 24, 2010 2.034 2.090 2.023 2.090 402,071 +0.09(+4.53%)
Sep 23, 2010 2.026 2.050 1.988 1.999 4,393 -0.07(-3.18%)
Sep 22, 2010 2.079 2.090 2.039 2.065 1,047,087 -0.03(-1.32%)
Sep 21, 2010 2.092 2.100 2.031 2.092 1,023,121 -0.01(-0.38%)
Sep 20, 2010 2.058 2.106 2.039 2.100 664,963 +0.04(+2.07%)
Sep 17, 2010 2.058 2.082 2.002 2.058 1,502,826 -0.05(-2.28%)
Sep 15, 2010 2.164 2.164 2.082 2.106 730,876 -0.07(-3.30%)
Sep 14, 2010 2.188 2.199 2.148 2.178 871,849 -0.01(-0.49%)
Sep 13, 2010 2.108 2.199 2.103 2.188 1,479,937 +0.10(+4.59%)
Sep 10, 2010 2.063 2.143 2.063 2.092 1,027,015 +0.05(+2.35%)
Sep 09, 2010 2.074 2.074 2.012 2.044 1,630,609 +0.01(+0.39%)
Sep 08, 2010 2.082 2.095 2.034 2.036 1,238,535 -0.03(-1.55%)
Sep 07, 2010 2.068 2.132 2.039 2.068 3,579 -0.01(-0.39%)
Sep 03, 2010 2.063 2.079 2.036 2.076 847,163 +0.04(+1.96%)
Sep 02, 2010 1.996 2.050 1.964 2.036 1,782 +0.02(+1.19%)
Sep 01, 2010 1.932 2.038 1.916 2.012 988,666 +0.11(+5.89%)
Aug 31, 2010 1.892 1.914 1.866 1.900 23,072 +0.01(+0.71%)
Aug 30, 2010 1.924 1.927 1.887 1.887 648,474 -0.04(-2.07%)
Aug 27, 2010 1.927 1.930 1.866 1.927 1,095,817 +0.03(+1.83%)
Aug 26, 2010 1.922 1.956 1.887 1.892 2,509 -0.02(-1.11%)
Aug 25, 2010 1.874 1.919 1.855 1.914 2,483 +0.02(+0.98%)
Aug 24, 2010 1.890 1.922 1.858 1.895 10,088 -0.03(-1.66%)
Aug 23, 2010 1.970 2.010 1.919 1.927 513,391 -0.03(-1.77%)
Aug 20, 2010 1.988 1.996 1.943 1.962 481,059 -0.05(-2.26%)
Aug 19, 2010 2.063 2.066 1.996 2.007 3,755 -0.06(-3.09%)
Aug 18, 2010 1.983 2.114 1.970 2.071 38,492 +0.09(+4.58%)
Aug 17, 2010 1.986 2.010 1.959 1.980 5,987 +0.01(+0.68%)
Aug 16, 2010 1.996 1.996 1.954 1.967 527,366 -0.05(-2.25%)
Aug 13, 2010 2.012 2.071 2.007 2.012 870,889 -0.01(-0.53%)
Aug 12, 2010 1.999 2.034 1.986 2.023 1,164,184 -0.01(-0.52%)
Aug 11, 2010 2.124 2.124 1.999 2.034 10,868 -0.13(-6.15%)
Aug 10, 2010 2.154 2.183 2.103 2.167 4,637 -0.01(-0.49%)
Aug 09, 2010 2.162 2.186 2.130 2.178 514,423 +0.04(+1.87%)
Aug 06, 2010 2.138 2.164 2.076 2.138 722,487 +0.01(+0.25%)
Aug 05, 2010 2.159 2.159 2.034 2.132 1,118,489 -0.05(-2.32%)
Aug 04, 2010 2.178 2.199 2.143 2.183 6,940 +0.02(+1.11%)
Aug 03, 2010 2.156 2.164 2.116 2.159 1,696,327 -0.01(-0.61%)
Aug 02, 2010 2.191 2.223 2.166 2.172 642,149 +0.01(+0.62%)
Jul 30, 2010 2.159 2.170 2.106 2.159 543,277 +0.02(+0.87%)
Jul 29, 2010 2.138 2.170 2.092 2.140 615,760 +0.02(+0.88%)
Jul 28, 2010 2.122 2.218 2.116 2.122 4,029 -0.07(-3.05%)
Jul 27, 2010 2.186 2.194 2.127 2.188 859,323 +0.03(+1.48%)
Jul 26, 2010 2.087 2.172 2.076 2.156 870,409 +0.06(+3.06%)
Jul 23, 2010 2.020 2.135 2.007 2.092 1,157,236 +0.06(+3.02%)
Jul 22, 2010 1.964 2.036 1.930 2.031 3,657,722 +0.10(+4.96%)
Jul 21, 2010 2.002 2.015 1.911 1.935 672,369 -0.05(-2.29%)
Jul 20, 2010 1.884 1.986 1.876 1.980 456,568 +0.06(+3.34%)
Jul 19, 2010 1.916 1.935 1.858 1.916 535,894 +0.00(+0.00%)
Jul 16, 2010 1.916 1.980 1.914 1.916 853,898 -0.09(-4.26%)
Jul 15, 2010 1.999 2.018 1.948 2.002 509,399 -0.02(-0.79%)
Jul 14, 2010 2.018 2.036 1.980 2.018 712,838 -0.02(-0.79%)
Jul 13, 2010 2.034 2.044 1.991 2.034 9,848 +0.06(+3.25%)
Jul 12, 2010 1.962 1.976 1.914 1.970 355,850 -0.00(-0.14%)
Jul 09, 2010 1.972 1.978 1.890 1.972 408,880 +0.06(+3.21%)
Jul 08, 2010 1.911 1.914 1.853 1.911 2,993 +0.04(+2.28%)
Jul 07, 2010 1.799 1.872 1.797 1.868 579,916 +0.07(+4.01%)
Jul 06, 2010 1.797 1.916 1.789 1.797 5,034 -0.07(-3.71%)
Jul 02, 2010 1.866 1.938 1.842 1.866 922,749 -0.04(-2.10%)
Jul 01, 2010 2.002 2.002 1.855 1.906 1,622,910 -0.10(-4.92%)
Jun 30, 2010 2.004 2.114 1.994 2.004 10,902 -0.02(-1.05%)
Jun 29, 2010 2.087 2.098 2.002 2.026 1,062,079 -0.10(-4.76%)
Jun 25, 2010 2.127 2.162 2.087 2.127 4,223,581 +0.01(+0.63%)
Jun 24, 2010 2.114 2.140 2.082 2.114 450 +0.01(+0.63%)
Jun 23, 2010 2.074 2.111 2.042 2.100 1,042,352 +0.02(+0.90%)
Jun 22, 2010 2.082 2.178 2.074 2.082 2,213 -0.09(-3.94%)
Jun 21, 2010 2.183 2.204 2.146 2.167 680,146 +0.01(+0.25%)
Jun 18, 2010 2.162 2.190 2.119 2.162 1,270,702 +0.00(+0.00%)
Jun 17, 2010 2.162 2.172 2.098 2.162 871,208 +0.01(+0.37%)
Jun 16, 2010 2.154 2.188 2.132 2.154 1,455,514 -0.03(-1.34%)
Jun 15, 2010 2.183 2.199 2.103 2.183 3,849 +0.06(+2.89%)
Jun 14, 2010 2.124 2.199 2.114 2.122 958,472 -0.00(-0.13%)
Jun 11, 2010 2.044 2.130 2.044 2.124 620,678 +0.06(+2.97%)
Jun 10, 2010 2.063 2.068 1.978 2.063 3,575 +0.09(+4.59%)
Jun 09, 2010 2.036 2.047 1.938 1.972 842,500 -0.04(-1.86%)
Jun 08, 2010 1.999 2.020 1.919 2.010 1,088,644 +0.04(+1.89%)
Jun 07, 2010 2.050 2.074 1.972 1.972 1,175,177 -0.06(-2.89%)
Jun 04, 2010 2.031 2.103 2.004 2.031 1,106,135 -0.06(-3.05%)
Jun 03, 2010 2.095 2.106 2.012 2.095 686,689 +0.09(+4.24%)
Jun 02, 2010 2.010 2.012 1.932 2.010 398,736 +0.08(+4.14%)
Jun 01, 2010 1.930 2.036 1.927 1.930 3,121 -0.09(-4.23%)
May 28, 2010 2.015 2.052 1.940 2.015 853,856 -0.02(-1.18%)
May 27, 2010 2.002 2.055 1.988 2.039 498,099 +0.07(+3.80%)
May 26, 2010 1.964 1.999 1.916 1.964 3,132 +0.08(+4.10%)
May 25, 2010 1.903 1.914 1.837 1.887 1,875 -0.10(-5.09%)
May 24, 2010 2.034 2.063 1.951 1.988 759,153 -0.05(-2.48%)
May 21, 2010 1.988 2.114 1.980 2.039 1,013,727 +0.01(+0.66%)
May 20, 2010 1.988 2.066 1.967 2.026 1,364,723 -0.10(-4.88%)
May 19, 2010 2.132 2.204 2.066 2.130 1,174,558 +0.00(+0.13%)
May 18, 2010 2.228 2.239 2.111 2.127 2,055,922 -0.09(-4.09%)
May 17, 2010 2.167 2.226 2.146 2.218 1,541,671 +0.07(+3.23%)
May 14, 2010 2.148 2.156 2.090 2.148 1,126,251 -0.02(-0.86%)
May 13, 2010 2.148 2.199 2.130 2.167 524,462 +0.01(+0.37%)
May 12, 2010 2.087 2.159 2.076 2.159 541,176 +0.07(+3.45%)
May 11, 2010 2.100 2.119 2.076 2.087 464,552 -0.01(-0.25%)
May 10, 2010 2.087 2.095 2.058 2.092 871,140 +0.09(+4.67%)
May 07, 2010 2.023 2.066 1.932 1.999 1,865,145 -0.05(-2.34%)
May 06, 2010 2.050 2.114 1.850 2.047 1,947,637 -0.09(-4.01%)
May 05, 2010 2.119 2.150 2.052 2.133 1,839,022 -0.03(-1.59%)
May 04, 2010 2.154 2.170 2.119 2.167 2,506,826 -0.09(-4.01%)
May 03, 2010 2.276 2.300 2.175 2.258 1,122,192 -0.01(-0.24%)
Apr 30, 2010 2.327 2.340 2.204 2.263 2,538,745 -0.05(-2.30%)
Apr 29, 2010 2.255 2.316 2.228 2.316 959,826 +0.08(+3.45%)
Apr 28, 2010 2.210 2.247 2.156 2.239 793,724 +0.04(+1.69%)
Apr 27, 2010 2.290 2.292 2.199 2.202 990,268 -0.09(-3.95%)
Apr 26, 2010 2.308 2.308 2.244 2.292 939,166 +0.01(+0.23%)
Apr 23, 2010 2.226 2.287 2.202 2.287 832,472 +0.08(+3.50%)
Apr 22, 2010 2.127 2.220 2.127 2.210 869,441 +0.07(+3.11%)
Apr 21, 2010 2.191 2.194 2.143 2.143 578,231 -0.03(-1.59%)
Apr 20, 2010 2.140 2.180 2.132 2.178 626,673 +0.04(+1.87%)
Apr 19, 2010 2.199 2.210 2.122 2.138 1,300,828 -0.07(-3.14%)
Apr 16, 2010 2.210 2.226 2.138 2.207 1,454,685 -0.01(-0.24%)
Apr 15, 2010 2.215 2.250 2.202 2.212 1,186,391 +0.01(+0.24%)
Apr 14, 2010 2.114 2.212 2.114 2.207 1,089,987 +0.10(+4.68%)
Apr 13, 2010 2.124 2.150 2.108 2.108 1,711,562 -0.05(-2.35%)
Apr 12, 2010 2.212 2.226 2.108 2.159 2,670,497 -0.06(-2.88%)
Apr 09, 2010 2.308 2.327 2.202 2.223 1,786,183 -0.09(-4.03%)
Apr 08, 2010 2.346 2.348 2.260 2.316 1,185,351 -0.03(-1.25%)
Apr 07, 2010 2.442 2.442 2.338 2.346 1,127,932 -0.11(-4.35%)
Apr 06, 2010 2.428 2.508 2.428 2.452 860,632 +0.02(+0.66%)
Apr 05, 2010 2.394 2.436 2.383 2.436 773,829 +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.