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, 2010 2.338 2.372 2.322 2.332 781,734 -0.01(-0.34%)
Mar 30, 2010 2.386 2.394 2.332 2.340 870,214 -0.04(-1.79%)
Mar 29, 2010 2.346 2.402 2.338 2.383 1,564,999 +0.06(+2.76%)
Mar 26, 2010 2.306 2.330 2.274 2.319 1,302,576 +0.03(+1.40%)
Mar 25, 2010 2.335 2.362 2.282 2.287 1,229,636 -0.04(-1.61%)
Mar 24, 2010 2.332 2.336 2.306 2.324 2,627,926 -0.01(-0.57%)
Mar 23, 2010 2.343 2.351 2.311 2.338 1,287,562 +0.01(+0.34%)
Mar 22, 2010 2.356 2.370 2.306 2.330 1,369,409 -0.04(-1.80%)
Mar 19, 2010 2.399 2.442 2.319 2.372 1,411,559 -0.04(-1.66%)
Mar 18, 2010 2.458 2.479 2.383 2.412 1,322,040 -0.01(-0.44%)
Mar 17, 2010 2.399 2.468 2.388 2.423 1,431,469 +0.03(+1.45%)
Mar 16, 2010 2.391 2.396 2.308 2.388 1,523,539 -0.01(-0.22%)
Mar 15, 2010 2.378 2.399 2.370 2.394 1,845,265 -0.07(-3.02%)
Mar 12, 2010 2.468 2.500 2.428 2.468 1,425,853 +0.03(+1.09%)
Mar 11, 2010 2.503 2.559 2.434 2.442 3,239,826 -0.07(-2.86%)
Mar 10, 2010 2.420 2.544 2.399 2.514 3,010,350 +0.11(+4.78%)
Mar 09, 2010 2.394 2.423 2.380 2.399 2,341,012 +0.01(+0.56%)
Mar 08, 2010 2.375 2.426 2.370 2.386 2,451,627 +0.03(+1.24%)
Mar 05, 2010 2.322 2.370 2.322 2.356 2,046,419 +0.06(+2.67%)
Mar 04, 2010 2.308 2.396 2.292 2.295 2,564,159 +0.01(+0.35%)
Mar 03, 2010 2.274 2.308 2.260 2.287 2,354,609 +0.03(+1.18%)
Mar 02, 2010 2.308 2.332 2.250 2.260 4,358,428 +0.08(+3.54%)
Mar 01, 2010 2.114 2.212 2.100 2.183 1,847,235 -0.01(-0.37%)
Feb 26, 2010 2.186 2.207 2.148 2.191 1,651,108 +0.02(+0.86%)
Feb 25, 2010 2.119 2.186 2.082 2.172 1,247,689 +0.02(+0.99%)
Feb 24, 2010 2.154 2.191 2.138 2.151 428,832 +0.01(+0.62%)
Feb 23, 2010 2.199 2.210 2.132 2.138 619,616 -0.07(-3.14%)
Feb 22, 2010 2.212 2.242 2.186 2.207 519,004 -0.01(-0.24%)
Feb 19, 2010 2.212 2.226 2.199 2.212 634,255 -0.00(-0.12%)
Feb 18, 2010 2.210 2.231 2.194 2.215 633,584 -0.00(-0.12%)
Feb 17, 2010 2.212 2.242 2.180 2.218 914,364 +0.01(+0.48%)
Feb 16, 2010 2.215 2.215 2.154 2.207 615,193 +0.02(+1.10%)
Feb 12, 2010 2.060 2.183 2.183 2.183 1,422,263 +0.10(+4.87%)
Feb 11, 2010 2.087 2.106 2.047 2.082 937,361 -0.02(-1.14%)
Feb 10, 2010 2.092 2.127 2.074 2.106 963,968 +0.00(+0.00%)
Feb 09, 2010 2.100 2.116 2.031 2.106 1,364,749 +0.02(+1.15%)
Feb 08, 2010 2.127 2.135 2.063 2.082 886,867 -0.04(-1.76%)
Feb 05, 2010 2.124 2.130 2.050 2.119 1,759,700 -0.01(-0.50%)
Feb 04, 2010 2.175 2.178 2.103 2.130 2,079,760 -0.03(-1.60%)
Feb 03, 2010 2.215 2.242 2.146 2.164 3,561,101 -0.07(-3.10%)
Feb 02, 2010 2.199 2.239 2.164 2.234 849,369 +0.03(+1.58%)
Feb 01, 2010 2.138 2.210 2.132 2.199 941,053 +0.06(+2.87%)
Jan 29, 2010 2.186 2.263 2.130 2.138 2,022,311 -0.03(-1.23%)
Jan 28, 2010 2.218 2.231 2.132 2.164 1,557,687 -0.06(-2.75%)
Jan 27, 2010 2.231 2.244 2.175 2.226 1,217,316 -0.01(-0.59%)
Jan 26, 2010 2.266 2.303 2.239 2.239 3,303,252 -0.04(-1.64%)
Jan 25, 2010 2.282 2.298 2.242 2.276 1,935,669 +0.01(+0.23%)
Jan 22, 2010 2.268 2.354 2.212 2.271 3,516,888 +0.00(+0.12%)
Jan 21, 2010 2.228 2.332 2.223 2.268 5,074,204 +0.05(+2.28%)
Jan 20, 2010 2.234 2.250 2.132 2.218 1,574,964 -0.02(-1.07%)
Jan 19, 2010 2.154 2.268 2.154 2.242 6,756,639 +0.10(+4.60%)
Jan 15, 2010 2.079 2.143 2.143 2.143 2,342,551 +0.06(+2.95%)
Jan 14, 2010 1.975 2.090 1.975 2.082 1,251,475 +0.11(+5.68%)
Jan 13, 2010 1.948 1.986 1.932 1.970 910,229 +0.02(+0.96%)
Jan 12, 2010 1.978 1.988 1.938 1.951 1,067,736 -0.05(-2.40%)
Jan 11, 2010 2.108 2.119 1.991 1.999 1,631,171 -0.09(-4.09%)
Jan 08, 2010 2.082 2.119 2.036 2.084 1,542,429 +0.00(+0.00%)
Jan 07, 2010 2.087 2.103 2.055 2.084 1,164,661 +0.00(+0.13%)
Jan 06, 2010 2.044 2.122 2.034 2.082 3,932,975 +0.06(+3.17%)
Jan 05, 2010 2.004 2.092 1.972 2.018 2,886,567 +0.04(+1.88%)
Jan 04, 2010 1.892 2.010 1.892 1.980 3,500,849 +0.15(+8.31%)
Dec 31, 2009 1.892 1.829 1.829 1.829 1,565,202 -0.07(-3.79%)
Dec 30, 2009 1.876 1.903 1.876 1.900 923,116 +0.00(+0.00%)
Dec 29, 2009 1.863 1.906 1.839 1.900 1,114,891 +0.07(+3.78%)
Dec 28, 2009 1.802 1.871 1.794 1.831 631,809 +0.04(+2.23%)
Dec 24, 2009 1.810 1.821 1.786 1.791 184,338 -0.02(-0.88%)
Dec 23, 2009 1.778 1.821 1.759 1.807 467,632 +0.05(+2.73%)
Dec 22, 2009 1.815 1.823 1.759 1.759 730,756 -0.04(-2.37%)
Dec 21, 2009 1.751 1.810 1.746 1.802 763,171 +0.06(+3.21%)
Dec 18, 2009 1.821 1.821 1.733 1.746 2,023,830 -0.07(-4.10%)
Dec 17, 2009 1.866 1.866 1.802 1.821 1,782,447 -0.09(-4.61%)
Dec 16, 2009 1.956 1.983 1.855 1.908 2,189,212 -0.06(-2.85%)
Dec 15, 2009 2.026 2.033 1.940 1.964 1,232,469 -0.06(-2.90%)
Dec 14, 2009 1.988 2.026 1.980 2.023 1,061,947 +0.05(+2.43%)
Dec 11, 2009 1.932 2.002 1.839 1.975 6,247,070 +0.07(+3.64%)
Dec 10, 2009 1.951 1.962 1.879 1.906 1,143,490 -0.04(-2.05%)
Dec 09, 2009 1.991 1.991 1.906 1.946 791,560 -0.04(-2.01%)
Dec 08, 2009 1.999 2.026 1.946 1.986 1,501,438 -0.04(-1.84%)
Dec 07, 2009 2.039 2.079 2.012 2.023 535,957 -0.02(-0.91%)
Dec 04, 2009 2.020 2.066 1.948 2.042 1,181,930 +0.06(+2.96%)
Dec 03, 2009 2.039 2.082 1.975 1.983 1,591,771 -0.03(-1.46%)
Dec 02, 2009 1.978 2.039 1.948 2.012 1,303,398 +0.04(+2.17%)
Dec 01, 2009 1.991 1.999 1.892 1.970 3,409,068 +0.02(+0.82%)
Nov 30, 2009 1.978 1.978 1.882 1.954 2,301,027 -0.03(-1.48%)
Nov 27, 2009 1.964 2.004 1.956 1.983 661,984 -0.09(-4.25%)
Nov 25, 2009 2.031 2.090 1.991 2.071 1,013,584 +0.04(+1.97%)
Nov 24, 2009 2.063 2.066 1.919 2.031 1,893,879 -0.01(-0.39%)
Nov 23, 2009 1.946 2.047 1.946 2.039 2,577,050 +0.12(+6.10%)
Nov 20, 2009 1.932 1.946 1.853 1.922 1,487,238 +0.01(+0.56%)
Nov 19, 2009 1.922 1.951 1.882 1.911 1,547,460 -0.03(-1.65%)
Nov 18, 2009 2.007 2.018 1.935 1.943 1,699,944 -0.05(-2.67%)
Nov 17, 2009 2.071 2.090 1.930 1.996 2,450,351 -0.10(-4.59%)
Nov 16, 2009 2.135 2.186 2.082 2.092 1,429,515 -0.02(-1.13%)
Nov 13, 2009 2.159 2.167 2.071 2.116 2,031,716 -0.05(-2.22%)
Nov 12, 2009 2.223 2.242 2.148 2.164 1,102,687 -0.06(-2.87%)
Nov 11, 2009 2.183 2.306 2.178 2.228 3,461,449 +0.06(+2.58%)
Nov 10, 2009 2.167 2.191 2.119 2.172 2,732,868 +0.01(+0.62%)
Nov 09, 2009 2.266 2.300 2.106 2.159 5,144,916 -0.11(-4.71%)
Nov 06, 2009 2.346 2.399 2.159 2.266 10,791,754 -0.48(-17.56%)
Nov 05, 2009 2.745 2.780 2.671 2.748 976,960 -0.00(-0.10%)
Nov 04, 2009 2.897 2.919 2.740 2.751 1,199,443 -0.14(-4.71%)
Nov 03, 2009 2.716 3.025 2.665 2.887 1,650,658 +0.13(+4.74%)
Nov 02, 2009 2.825 2.889 2.617 2.756 1,690,009 -0.05(-1.71%)
Oct 30, 2009 2.996 3.007 2.788 2.804 869,047 -0.22(-7.15%)
Oct 29, 2009 2.895 3.060 2.895 3.020 889,666 +0.15(+5.30%)
Oct 28, 2009 3.087 3.092 2.783 2.868 1,213,294 -0.23(-7.56%)
Oct 27, 2009 3.076 3.199 3.036 3.103 657,707 +0.05(+1.66%)
Oct 26, 2009 3.193 3.313 3.012 3.052 1,080,661 -0.13(-4.02%)
Oct 23, 2009 3.279 3.281 3.153 3.180 1,516,524 -0.29(-8.44%)
Oct 22, 2009 3.481 3.518 3.374 3.473 506,604 -0.03(-0.76%)
Oct 21, 2009 3.513 3.612 3.470 3.500 715,449 -0.05(-1.28%)
Oct 20, 2009 3.550 3.580 3.492 3.545 1,182,320 -0.05(-1.41%)
Oct 19, 2009 3.585 3.660 3.518 3.596 541,630 +0.01(+0.30%)
Oct 16, 2009 3.604 3.668 3.566 3.585 457,183 -0.05(-1.32%)
Oct 15, 2009 3.550 3.660 3.537 3.633 342,131 +0.05(+1.34%)
Oct 14, 2009 3.593 3.612 3.494 3.585 604,958 +0.07(+1.97%)
Oct 13, 2009 3.574 3.574 3.404 3.516 829,133 -0.05(-1.42%)
Oct 12, 2009 3.652 3.702 3.537 3.566 802,477 +0.07(+2.06%)
Oct 09, 2009 3.516 3.569 3.478 3.494 390,257 -0.01(-0.15%)
Oct 08, 2009 3.526 3.553 3.454 3.500 479,176 +0.02(+0.61%)
Oct 07, 2009 3.406 3.532 3.388 3.478 596,352 +0.03(+1.01%)
Oct 06, 2009 3.244 3.540 3.241 3.444 1,604,958 +0.24(+7.58%)
Oct 05, 2009 2.988 3.556 2.959 3.201 5,065,586 +0.22(+7.33%)
Oct 02, 2009 3.028 3.089 2.830 2.983 843,014 -0.10(-3.28%)
Oct 01, 2009 3.324 3.324 3.076 3.084 793,319 -0.23(-6.99%)
Sep 30, 2009 3.281 3.377 3.175 3.316 1,012,639 +0.05(+1.47%)
Sep 29, 2009 3.228 3.329 3.223 3.268 1,384,967 +0.03(+1.07%)
Sep 28, 2009 3.105 3.252 3.087 3.233 545,584 +0.15(+4.75%)
Sep 25, 2009 3.041 3.199 3.033 3.087 945,307 +0.02(+0.70%)
Sep 24, 2009 3.119 3.209 3.040 3.065 1,072,471 -0.06(-1.88%)
Sep 23, 2009 3.164 3.217 3.113 3.124 1,002,258 -0.02(-0.76%)
Sep 22, 2009 3.049 3.167 3.036 3.148 535,365 +0.14(+4.70%)
Sep 21, 2009 3.039 3.055 2.961 3.007 676,736 -0.07(-2.34%)
Sep 18, 2009 3.089 3.172 3.012 3.079 1,170,360 +0.03(+1.14%)
Sep 17, 2009 3.031 3.135 3.020 3.044 652,988 -0.02(-0.61%)
Sep 16, 2009 3.033 3.076 3.004 3.063 598,671 +0.03(+1.14%)
Sep 15, 2009 2.927 3.028 2.905 3.028 933,685 +0.10(+3.27%)
Sep 14, 2009 2.860 2.951 2.799 2.932 464,360 +0.05(+1.57%)
Sep 11, 2009 2.855 2.948 2.852 2.887 800,616 +0.05(+1.59%)
Sep 10, 2009 2.833 2.857 2.751 2.841 447,538 +0.01(+0.38%)
Sep 09, 2009 2.839 2.857 2.777 2.831 699,377 -0.00(-0.09%)
Sep 08, 2009 2.695 2.841 2.679 2.833 792,062 +0.17(+6.19%)
Sep 04, 2009 2.570 2.668 2.554 2.668 450,667 +0.10(+3.95%)
Sep 03, 2009 2.639 2.652 2.538 2.567 556,633 -0.06(-2.43%)
Sep 02, 2009 2.602 2.681 2.535 2.631 2,199,113 +0.00(+0.00%)
Sep 01, 2009 2.578 2.769 2.578 2.631 1,454,688 +0.05(+1.96%)
Aug 31, 2009 2.564 2.604 2.482 2.580 608,620 -0.03(-1.12%)
Aug 28, 2009 2.740 2.748 2.580 2.610 626,643 -0.12(-4.30%)
Aug 27, 2009 2.660 2.732 2.578 2.727 287,697 +0.05(+1.69%)
Aug 26, 2009 2.689 2.705 2.591 2.681 728,580 -0.00(-0.10%)
Aug 25, 2009 2.719 2.732 2.660 2.684 678,687 -0.01(-0.30%)
Aug 24, 2009 2.610 2.705 2.610 2.692 798,797 +0.09(+3.38%)
Aug 21, 2009 2.580 2.610 2.562 2.604 727,507 +0.07(+2.84%)
Aug 20, 2009 2.463 2.554 2.439 2.532 704,277 +0.07(+2.70%)
Aug 19, 2009 2.388 2.500 2.367 2.466 731,064 +0.04(+1.54%)
Aug 18, 2009 2.367 2.442 2.351 2.428 760,402 +0.10(+4.47%)
Aug 17, 2009 2.364 2.364 2.292 2.324 623,886 -0.10(-4.07%)
Aug 14, 2009 2.479 2.479 2.364 2.423 640,221 -0.06(-2.26%)
Aug 13, 2009 2.460 2.484 2.418 2.479 477,349 +0.06(+2.42%)
Aug 12, 2009 2.362 2.450 2.362 2.420 747,733 +0.07(+2.95%)
Aug 11, 2009 2.391 2.428 2.346 2.351 580,921 -0.07(-2.76%)
Aug 10, 2009 2.335 2.474 2.335 2.418 677,478 +0.07(+2.83%)
Aug 07, 2009 2.476 2.524 2.351 2.351 951,213 -0.05(-2.11%)
Aug 06, 2009 2.522 2.532 2.322 2.402 733,052 +0.04(+1.58%)
Aug 05, 2009 2.410 2.431 2.306 2.364 650,414 -0.03(-1.44%)
Aug 04, 2009 2.346 2.458 2.322 2.399 1,350,643 +0.03(+1.18%)
Aug 03, 2009 2.322 2.378 2.295 2.371 622,100 +0.09(+4.16%)
Jul 31, 2009 2.287 2.319 2.252 2.276 573,275 -0.03(-1.39%)
Jul 30, 2009 2.271 2.346 2.268 2.308 503,667 +0.07(+3.10%)
Jul 29, 2009 2.170 2.247 2.132 2.239 916,311 +0.01(+0.60%)
Jul 28, 2009 2.258 2.258 2.162 2.226 837,552 -0.08(-3.58%)
Jul 27, 2009 2.324 2.343 2.282 2.308 504,492 -0.02(-1.03%)
Jul 24, 2009 2.308 2.346 2.292 2.332 760,773 +0.02(+0.81%)
Jul 23, 2009 2.199 2.332 2.188 2.314 743,140 +0.09(+4.08%)
Jul 22, 2009 2.234 2.258 2.154 2.223 581,477 -0.02(-1.07%)
Jul 21, 2009 2.186 2.260 2.155 2.247 945,536 +0.10(+4.72%)
Jul 20, 2009 2.068 2.164 2.063 2.146 815,600 +0.10(+5.09%)
Jul 17, 2009 1.914 2.066 1.914 2.042 1,131,680 +0.11(+5.51%)
Jul 16, 2009 1.919 2.004 1.919 1.935 1,313,888 -0.01(-0.27%)
Jul 15, 2009 1.884 2.010 1.884 1.940 1,782,180 +0.10(+5.20%)
Jul 14, 2009 1.831 1.890 1.823 1.845 689,052 +0.02(+0.88%)
Jul 13, 2009 1.746 1.845 1.743 1.829 904,388 +0.07(+4.10%)
Jul 10, 2009 1.805 1.834 1.746 1.757 975,493 -0.07(-3.80%)
Jul 09, 2009 1.807 1.882 1.759 1.826 706,156 +0.04(+2.39%)
Jul 08, 2009 1.773 1.804 1.655 1.783 1,429,965 +0.01(+0.60%)
Jul 07, 2009 1.805 1.842 1.746 1.773 1,292,766 -0.05(-2.64%)
Jul 06, 2009 1.874 1.874 1.759 1.821 722,352 -0.08(-4.21%)
Jul 02, 2009 1.882 1.900 1.866 1.900 994,098 -0.04(-1.93%)
Jul 01, 2009 1.986 2.031 1.914 1.938 1,094,786 -0.02(-0.82%)
Jun 30, 2009 1.951 1.972 1.892 1.954 848,758 +0.01(+0.55%)
Jun 29, 2009 1.900 1.990 1.890 1.943 970,560 +0.05(+2.39%)
Jun 26, 2009 1.884 1.903 1.827 1.898 4,332,676 +0.00(+0.14%)
Jun 25, 2009 1.897 1.922 1.868 1.895 1,101,666 +0.10(+5.49%)
Jun 24, 2009 1.845 1.890 1.759 1.797 906,147 -0.03(-1.75%)
Jun 23, 2009 1.834 1.863 1.733 1.829 1,143,828 +0.02(+1.18%)
Jun 22, 2009 1.972 1.972 1.765 1.807 1,738,349 -0.19(-9.60%)
Jun 19, 2009 2.148 2.151 1.970 1.999 1,465,598 -0.12(-5.66%)
Jun 18, 2009 2.135 2.156 2.084 2.119 635,122 -0.02(-1.12%)
Jun 17, 2009 2.242 2.242 1.996 2.143 1,653,126 -0.10(-4.63%)
Jun 16, 2009 2.298 2.362 2.226 2.247 1,044,374 +0.00(+0.12%)
Jun 15, 2009 2.303 2.324 2.239 2.244 1,071,371 -0.13(-5.39%)
Jun 12, 2009 2.359 2.436 2.306 2.372 825,910 -0.01(-0.22%)
Jun 11, 2009 2.418 2.452 2.364 2.378 956,082 -0.02(-1.00%)
Jun 10, 2009 2.447 2.500 2.306 2.402 1,100,470 -0.03(-1.21%)
Jun 09, 2009 2.332 2.508 2.332 2.431 1,061,137 +0.11(+4.83%)
Jun 08, 2009 2.300 2.364 2.274 2.319 755,341 -0.02(-0.80%)
Jun 05, 2009 2.452 2.500 2.308 2.338 1,350,294 -0.08(-3.20%)
Jun 04, 2009 2.306 2.439 2.239 2.415 1,770,408 +0.18(+7.86%)
Jun 03, 2009 2.612 2.612 2.183 2.239 3,082,975 -0.43(-16.00%)
Jun 02, 2009 2.713 2.863 2.665 2.665 2,074,887 -0.08(-2.82%)
Jun 01, 2009 2.615 2.759 2.575 2.743 1,259,924 +0.19(+7.64%)
May 29, 2009 2.450 2.596 2.450 2.548 1,200,354 +0.12(+4.82%)
May 28, 2009 2.372 2.439 2.303 2.431 1,036,650 +0.07(+2.82%)
May 27, 2009 2.322 2.463 2.314 2.364 1,678,157 +0.04(+1.84%)
May 26, 2009 2.159 2.348 2.132 2.322 1,111,762 +0.14(+6.61%)
May 22, 2009 2.204 2.239 2.178 2.178 1,096,298 -0.01(-0.37%)
May 21, 2009 2.180 2.234 2.106 2.186 1,225,134 -0.02(-0.97%)
May 20, 2009 2.234 2.332 2.196 2.207 1,723,996 +0.02(+0.98%)
May 19, 2009 2.055 2.242 2.020 2.186 1,596,979 +0.14(+6.77%)
May 18, 2009 2.066 2.092 2.015 2.047 758,376 +0.00(+0.00%)
May 15, 2009 2.015 2.140 2.002 2.047 663,338 +0.02(+1.19%)
May 14, 2009 1.978 2.116 1.866 2.023 1,017,171 +0.05(+2.71%)
May 13, 2009 2.052 2.098 1.959 1.970 967,390 -0.15(-6.93%)
May 12, 2009 2.196 2.218 2.087 2.116 1,077,468 -0.05(-2.34%)
May 11, 2009 2.092 2.169 2.087 2.167 1,822,639 +0.03(+1.50%)
May 08, 2009 2.063 2.162 2.063 2.135 1,097,506 +0.12(+6.09%)
May 07, 2009 2.204 2.260 1.954 2.012 1,494,306 -0.11(-5.15%)
May 06, 2009 2.263 2.340 2.090 2.122 1,852,116 -0.11(-4.78%)
May 05, 2009 2.060 2.244 2.060 2.228 2,113,867 +0.17(+8.01%)
May 04, 2009 2.067 2.079 2.058 2.063 1,466,656 +0.10(+5.02%)
May 01, 2009 1.948 2.042 1.948 1.964 1,078,616 +0.00(+0.14%)
Apr 30, 2009 1.940 2.023 1.932 1.962 1,450,764 +0.04(+1.94%)
Apr 29, 2009 1.916 1.970 1.884 1.924 1,829,887 +0.05(+2.85%)
Apr 28, 2009 1.783 1.906 1.765 1.871 2,493,473 +0.07(+3.69%)
Apr 27, 2009 1.791 1.850 1.749 1.805 1,303,818 -0.02(-1.17%)
Apr 24, 2009 1.818 1.837 1.762 1.826 1,237,444 +0.05(+2.55%)
Apr 23, 2009 1.834 1.850 1.749 1.781 1,107,493 -0.03(-1.48%)
Apr 22, 2009 1.757 1.837 1.701 1.807 1,828,859 +0.01(+0.59%)
Apr 21, 2009 1.698 1.820 1.690 1.797 1,190,169 +0.11(+6.48%)
Apr 20, 2009 1.805 1.823 1.658 1.687 1,385,789 -0.14(-7.86%)
Apr 17, 2009 1.775 1.863 1.661 1.831 1,422,499 +0.06(+3.31%)
Apr 16, 2009 1.639 1.789 1.610 1.773 2,063,662 +0.14(+8.66%)
Apr 15, 2009 1.594 1.650 1.575 1.631 1,277,954 +0.02(+0.99%)
Apr 14, 2009 1.626 1.658 1.565 1.615 1,453,754 -0.05(-3.19%)
Apr 13, 2009 1.639 1.687 1.589 1.669 892,409 +0.02(+0.97%)
Apr 09, 2009 1.647 1.677 1.621 1.653 1,078,646 +0.04(+2.31%)
Apr 08, 2009 1.594 1.653 1.554 1.615 846,826 +0.04(+2.36%)
Apr 07, 2009 1.562 1.618 1.527 1.578 729,724 -0.04(-2.47%)
Apr 06, 2009 1.567 1.639 1.538 1.618 687,657 +0.02(+1.34%)
Apr 03, 2009 1.573 1.613 1.490 1.597 1,167,268 +0.01(+0.33%)
Apr 02, 2009 1.591 1.666 1.554 1.591 1,495,173 +0.04(+2.58%)
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.