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

Cvr Energy Inc (NY: CVI )

30.38 -2.74 (-8.27%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 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 (%)
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%)
Apr 01, 2010 2.378 2.421 2.421 2.421 683,887 +0.05(+2.06%)
Mar 31, 2010 2.378 2.413 2.361 2.372 768,613 -0.01(-0.34%)
Mar 30, 2010 2.426 2.434 2.372 2.380 855,608 -0.04(-1.79%)
Mar 29, 2010 2.386 2.443 2.378 2.424 1,538,732 +0.07(+2.76%)
Mar 26, 2010 2.345 2.369 2.312 2.359 1,280,714 +0.03(+1.40%)
Mar 25, 2010 2.375 2.402 2.321 2.326 1,208,998 -0.04(-1.61%)
Mar 24, 2010 2.372 2.376 2.345 2.364 2,583,819 -0.01(-0.57%)
Mar 23, 2010 2.383 2.391 2.350 2.378 1,265,952 +0.01(+0.34%)
Mar 22, 2010 2.397 2.410 2.345 2.369 1,346,425 -0.04(-1.80%)
Mar 19, 2010 2.440 2.483 2.359 2.413 1,387,867 -0.04(-1.66%)
Mar 18, 2010 2.500 2.521 2.424 2.453 1,299,851 -0.01(-0.44%)
Mar 17, 2010 2.440 2.510 2.429 2.464 1,407,443 +0.04(+1.45%)
Mar 16, 2010 2.432 2.437 2.348 2.429 1,497,968 -0.01(-0.22%)
Mar 15, 2010 2.418 2.440 2.410 2.434 1,814,294 -0.08(-3.02%)
Mar 12, 2010 2.510 2.543 2.470 2.510 1,401,921 +0.03(+1.09%)
Mar 11, 2010 2.546 2.603 2.475 2.483 3,185,448 -0.07(-2.86%)
Mar 10, 2010 2.462 2.588 2.440 2.556 2,959,824 +0.12(+4.78%)
Mar 09, 2010 2.434 2.464 2.421 2.440 2,301,721 +0.01(+0.56%)
Mar 08, 2010 2.415 2.467 2.410 2.426 2,410,479 +0.03(+1.24%)
Mar 05, 2010 2.361 2.410 2.361 2.397 2,012,072 +0.06(+2.67%)
Mar 04, 2010 2.348 2.437 2.331 2.334 2,521,122 +0.01(+0.35%)
Mar 03, 2010 2.312 2.348 2.299 2.326 2,315,088 +0.03(+1.18%)
Mar 02, 2010 2.348 2.372 2.288 2.299 4,285,275 +0.08(+3.54%)
Mar 01, 2010 2.150 2.250 2.136 2.220 1,816,230 -0.01(-0.36%)
Feb 26, 2010 2.223 2.245 2.185 2.228 1,623,395 +0.02(+0.86%)
Feb 25, 2010 2.155 2.223 2.117 2.209 1,226,748 +0.02(+0.99%)
Feb 24, 2010 2.190 2.228 2.174 2.188 421,634 +0.01(+0.62%)
Feb 23, 2010 2.237 2.247 2.169 2.174 609,217 -0.07(-3.14%)
Feb 22, 2010 2.250 2.280 2.223 2.245 510,293 -0.01(-0.24%)
Feb 19, 2010 2.250 2.264 2.237 2.250 623,610 -0.00(-0.12%)
Feb 18, 2010 2.247 2.269 2.231 2.253 622,950 -0.00(-0.12%)
Feb 17, 2010 2.250 2.280 2.218 2.256 899,017 +0.01(+0.48%)
Feb 16, 2010 2.253 2.253 2.190 2.245 604,868 +0.02(+1.10%)
Feb 12, 2010 2.096 2.220 2.220 2.220 1,398,391 +0.10(+4.87%)
Feb 11, 2010 2.123 2.142 2.082 2.117 921,629 -0.02(-1.14%)
Feb 10, 2010 2.128 2.163 2.109 2.142 947,789 +0.00(+0.00%)
Feb 09, 2010 2.136 2.153 2.066 2.142 1,341,843 +0.02(+1.15%)
Feb 08, 2010 2.163 2.171 2.098 2.117 871,982 -0.04(-1.76%)
Feb 05, 2010 2.161 2.166 2.085 2.155 1,730,165 -0.01(-0.50%)
Feb 04, 2010 2.212 2.215 2.139 2.166 2,044,853 -0.04(-1.60%)
Feb 03, 2010 2.253 2.280 2.182 2.201 3,501,331 -0.07(-3.10%)
Feb 02, 2010 2.237 2.277 2.201 2.272 835,113 +0.04(+1.58%)
Feb 01, 2010 2.174 2.247 2.169 2.237 925,258 +0.06(+2.87%)
Jan 29, 2010 2.223 2.302 2.167 2.174 1,988,368 -0.03(-1.23%)
Jan 28, 2010 2.256 2.269 2.169 2.201 1,531,543 -0.06(-2.75%)
Jan 27, 2010 2.269 2.283 2.212 2.264 1,196,884 -0.01(-0.60%)
Jan 26, 2010 2.304 2.342 2.277 2.277 3,247,809 -0.04(-1.64%)
Jan 25, 2010 2.321 2.337 2.280 2.315 1,903,181 +0.01(+0.23%)
Jan 22, 2010 2.307 2.394 2.250 2.310 3,457,860 +0.00(+0.12%)
Jan 21, 2010 2.266 2.372 2.261 2.307 4,989,038 +0.05(+2.28%)
Jan 20, 2010 2.272 2.288 2.169 2.256 1,548,529 -0.02(-1.07%)
Jan 19, 2010 2.190 2.307 2.190 2.280 6,643,234 +0.10(+4.60%)
Jan 15, 2010 2.115 2.180 2.180 2.180 2,303,233 +0.06(+2.94%)
Jan 14, 2010 2.009 2.125 2.009 2.117 1,230,470 +0.11(+5.68%)
Jan 13, 2010 1.982 2.020 1.965 2.003 894,952 +0.02(+0.96%)
Jan 12, 2010 2.012 2.022 1.971 1.984 1,049,815 -0.05(-2.40%)
Jan 11, 2010 2.144 2.155 2.025 2.033 1,603,794 -0.09(-4.09%)
Jan 08, 2010 2.117 2.155 2.071 2.120 1,516,541 +0.00(+0.00%)
Jan 07, 2010 2.123 2.139 2.090 2.120 1,145,113 +0.00(+0.13%)
Jan 06, 2010 2.079 2.158 2.068 2.117 3,866,964 +0.07(+3.17%)
Jan 05, 2010 2.039 2.128 2.006 2.052 2,838,119 +0.04(+1.88%)
Jan 04, 2010 1.925 2.044 1.925 2.014 3,442,090 +0.15(+8.31%)
Dec 31, 2009 1.925 1.860 1.860 1.860 1,538,931 -0.07(-3.79%)
Dec 30, 2009 1.909 1.936 1.909 1.933 907,622 +0.00(+0.00%)
Dec 29, 2009 1.895 1.938 1.871 1.933 1,096,179 +0.07(+3.78%)
Dec 28, 2009 1.833 1.903 1.824 1.862 621,205 +0.04(+2.23%)
Dec 24, 2009 1.841 1.852 1.816 1.822 181,244 -0.02(-0.89%)
Dec 23, 2009 1.808 1.852 1.789 1.838 459,783 +0.05(+2.73%)
Dec 22, 2009 1.846 1.854 1.789 1.789 718,491 -0.04(-2.37%)
Dec 21, 2009 1.781 1.841 1.776 1.833 750,362 +0.06(+3.21%)
Dec 18, 2009 1.852 1.852 1.762 1.776 1,989,862 -0.08(-4.10%)
Dec 17, 2009 1.898 1.898 1.833 1.852 1,752,530 -0.09(-4.61%)
Dec 16, 2009 1.990 2.017 1.887 1.941 2,152,468 -0.06(-2.85%)
Dec 15, 2009 2.060 2.067 1.974 1.998 1,211,783 -0.06(-2.90%)
Dec 14, 2009 2.022 2.060 2.014 2.058 1,044,123 +0.05(+2.43%)
Dec 11, 2009 1.965 2.036 1.871 2.009 6,142,218 +0.07(+3.64%)
Dec 10, 2009 1.984 1.995 1.911 1.938 1,124,298 -0.04(-2.06%)
Dec 09, 2009 2.025 2.025 1.938 1.979 778,274 -0.04(-2.01%)
Dec 08, 2009 2.033 2.060 1.979 2.020 1,476,238 -0.04(-1.84%)
Dec 07, 2009 2.074 2.115 2.047 2.058 526,962 -0.02(-0.91%)
Dec 04, 2009 2.055 2.101 1.982 2.077 1,162,092 +0.06(+2.96%)
Dec 03, 2009 2.074 2.117 2.009 2.017 1,565,055 -0.03(-1.46%)
Dec 02, 2009 2.012 2.074 1.982 2.047 1,281,522 +0.04(+2.16%)
Dec 01, 2009 2.025 2.033 1.925 2.003 3,351,850 +0.02(+0.82%)
Nov 30, 2009 2.012 2.012 1.914 1.987 2,262,406 -0.03(-1.48%)
Nov 27, 2009 1.998 2.039 1.990 2.017 650,873 -0.09(-4.25%)
Nov 25, 2009 2.066 2.125 2.025 2.106 996,572 +0.04(+1.97%)
Nov 24, 2009 2.098 2.101 1.952 2.066 1,862,092 -0.01(-0.39%)
Nov 23, 2009 1.979 2.082 1.979 2.074 2,533,796 +0.12(+6.10%)
Nov 20, 2009 1.965 1.979 1.884 1.955 1,462,276 +0.01(+0.56%)
Nov 19, 2009 1.955 1.984 1.914 1.944 1,521,487 -0.03(-1.65%)
Nov 18, 2009 2.041 2.052 1.968 1.976 1,671,411 -0.05(-2.67%)
Nov 17, 2009 2.106 2.125 1.963 2.031 2,409,224 -0.10(-4.59%)
Nov 16, 2009 2.171 2.223 2.117 2.128 1,405,522 -0.02(-1.13%)
Nov 13, 2009 2.196 2.204 2.106 2.153 1,997,616 -0.05(-2.22%)
Nov 12, 2009 2.261 2.280 2.185 2.201 1,084,179 -0.07(-2.87%)
Nov 11, 2009 2.220 2.345 2.215 2.266 3,403,351 +0.06(+2.58%)
Nov 10, 2009 2.204 2.228 2.155 2.209 2,686,999 +0.01(+0.62%)
Nov 09, 2009 2.304 2.340 2.142 2.196 5,058,563 -0.11(-4.71%)
Nov 06, 2009 2.386 2.440 2.196 2.304 10,610,624 -0.49(-17.56%)
Nov 05, 2009 2.792 2.828 2.716 2.795 960,563 -0.00(-0.10%)
Nov 04, 2009 2.947 2.969 2.787 2.798 1,179,311 -0.14(-4.71%)
Nov 03, 2009 2.762 3.077 2.711 2.936 1,622,953 +0.13(+4.74%)
Nov 02, 2009 2.874 2.939 2.662 2.803 1,661,644 -0.05(-1.71%)
Oct 30, 2009 3.047 3.058 2.836 2.852 854,461 -0.22(-7.15%)
Oct 29, 2009 2.944 3.112 2.944 3.072 874,734 +0.15(+5.30%)
Oct 28, 2009 3.139 3.145 2.830 2.917 1,192,930 -0.24(-7.56%)
Oct 27, 2009 3.128 3.253 3.088 3.156 646,668 +0.05(+1.66%)
Oct 26, 2009 3.248 3.370 3.063 3.104 1,062,523 -0.13(-4.02%)
Oct 23, 2009 3.334 3.337 3.207 3.234 1,491,070 -0.30(-8.44%)
Oct 22, 2009 3.541 3.578 3.432 3.532 498,101 -0.03(-0.76%)
Oct 21, 2009 3.573 3.673 3.530 3.560 703,441 -0.05(-1.28%)
Oct 20, 2009 3.611 3.641 3.551 3.606 1,162,476 -0.05(-1.41%)
Oct 19, 2009 3.646 3.722 3.578 3.657 532,539 +0.01(+0.30%)
Oct 16, 2009 3.665 3.730 3.627 3.646 449,510 -0.05(-1.32%)
Oct 15, 2009 3.611 3.722 3.597 3.695 336,388 +0.05(+1.34%)
Oct 14, 2009 3.654 3.673 3.554 3.646 594,805 +0.07(+1.97%)
Oct 13, 2009 3.635 3.635 3.462 3.576 815,217 -0.05(-1.42%)
Oct 12, 2009 3.714 3.765 3.597 3.627 789,008 +0.07(+2.06%)
Oct 09, 2009 3.576 3.630 3.538 3.554 383,707 -0.01(-0.15%)
Oct 08, 2009 3.587 3.614 3.513 3.560 471,133 +0.02(+0.61%)
Oct 07, 2009 3.465 3.592 3.446 3.538 586,343 +0.04(+1.01%)
Oct 06, 2009 3.299 3.600 3.297 3.503 1,578,021 +0.25(+7.58%)
Oct 05, 2009 3.039 3.616 3.009 3.256 4,980,565 +0.22(+7.33%)
Oct 02, 2009 3.080 3.142 2.878 3.034 828,865 -0.10(-3.28%)
Oct 01, 2009 3.381 3.381 3.128 3.137 780,004 -0.24(-6.99%)
Sep 30, 2009 3.337 3.435 3.229 3.372 995,643 +0.05(+1.47%)
Sep 29, 2009 3.283 3.386 3.278 3.324 1,361,722 +0.04(+1.07%)
Sep 28, 2009 3.158 3.307 3.139 3.288 536,427 +0.15(+4.75%)
Sep 25, 2009 3.093 3.253 3.085 3.139 929,441 +0.02(+0.70%)
Sep 24, 2009 3.172 3.264 3.092 3.118 1,054,470 -0.06(-1.88%)
Sep 23, 2009 3.218 3.272 3.166 3.177 985,436 -0.02(-0.76%)
Sep 22, 2009 3.101 3.221 3.088 3.202 526,379 +0.14(+4.70%)
Sep 21, 2009 3.091 3.107 3.012 3.058 665,377 -0.07(-2.34%)
Sep 18, 2009 3.142 3.226 3.063 3.131 1,150,716 +0.04(+1.14%)
Sep 17, 2009 3.082 3.188 3.072 3.096 642,028 -0.02(-0.61%)
Sep 16, 2009 3.085 3.128 3.055 3.115 588,622 +0.04(+1.14%)
Sep 15, 2009 2.977 3.080 2.955 3.080 918,014 +0.10(+3.27%)
Sep 14, 2009 2.909 3.001 2.847 2.982 456,566 +0.05(+1.57%)
Sep 11, 2009 2.903 2.998 2.901 2.936 787,179 +0.05(+1.59%)
Sep 10, 2009 2.882 2.906 2.798 2.890 440,026 +0.01(+0.38%)
Sep 09, 2009 2.887 2.906 2.825 2.879 687,639 -0.00(-0.09%)
Sep 08, 2009 2.741 2.890 2.725 2.882 778,768 +0.17(+6.19%)
Sep 04, 2009 2.613 2.714 2.597 2.714 443,103 +0.10(+3.95%)
Sep 03, 2009 2.684 2.697 2.581 2.611 547,290 -0.07(-2.43%)
Sep 02, 2009 2.646 2.727 2.578 2.676 2,162,202 +0.00(+0.00%)
Sep 01, 2009 2.622 2.817 2.622 2.676 1,430,273 +0.05(+1.96%)
Aug 31, 2009 2.608 2.649 2.524 2.624 598,405 -0.03(-1.12%)
Aug 28, 2009 2.787 2.795 2.624 2.654 616,126 -0.12(-4.30%)
Aug 27, 2009 2.706 2.779 2.622 2.773 282,869 +0.05(+1.69%)
Aug 26, 2009 2.735 2.752 2.635 2.727 716,352 -0.00(-0.10%)
Aug 25, 2009 2.765 2.779 2.706 2.730 667,295 -0.01(-0.30%)
Aug 24, 2009 2.654 2.752 2.654 2.738 785,390 +0.09(+3.38%)
Aug 21, 2009 2.624 2.654 2.605 2.649 715,297 +0.07(+2.84%)
Aug 20, 2009 2.505 2.597 2.481 2.575 692,456 +0.07(+2.70%)
Aug 19, 2009 2.429 2.543 2.407 2.508 718,794 +0.04(+1.54%)
Aug 18, 2009 2.407 2.483 2.391 2.470 747,639 +0.11(+4.47%)
Aug 17, 2009 2.405 2.405 2.331 2.364 613,414 -0.10(-4.07%)
Aug 14, 2009 2.521 2.521 2.405 2.464 629,475 -0.06(-2.26%)
Aug 13, 2009 2.502 2.527 2.459 2.521 469,337 +0.06(+2.42%)
Aug 12, 2009 2.402 2.491 2.402 2.462 735,182 +0.07(+2.95%)
Aug 11, 2009 2.432 2.470 2.386 2.391 571,171 -0.07(-2.76%)
Aug 10, 2009 2.375 2.516 2.375 2.459 666,108 +0.07(+2.83%)
Aug 07, 2009 2.518 2.567 2.391 2.391 935,247 -0.05(-2.11%)
Aug 06, 2009 2.565 2.575 2.361 2.443 720,749 +0.04(+1.58%)
Aug 05, 2009 2.451 2.472 2.345 2.405 639,497 -0.04(-1.44%)
Aug 04, 2009 2.386 2.500 2.361 2.440 1,327,974 +0.03(+1.18%)
Aug 03, 2009 2.361 2.418 2.334 2.411 611,658 +0.10(+4.16%)
Jul 31, 2009 2.326 2.359 2.291 2.315 563,654 -0.03(-1.39%)
Jul 30, 2009 2.310 2.386 2.307 2.348 495,213 +0.07(+3.10%)
Jul 29, 2009 2.207 2.285 2.169 2.277 900,931 +0.01(+0.60%)
Jul 28, 2009 2.296 2.296 2.199 2.264 823,494 -0.08(-3.58%)
Jul 27, 2009 2.364 2.383 2.321 2.348 496,025 -0.02(-1.03%)
Jul 24, 2009 2.348 2.386 2.331 2.372 748,004 +0.02(+0.81%)
Jul 23, 2009 2.237 2.372 2.226 2.353 730,667 +0.09(+4.08%)
Jul 22, 2009 2.272 2.296 2.190 2.261 571,717 -0.02(-1.07%)
Jul 21, 2009 2.223 2.299 2.192 2.285 929,666 +0.10(+4.72%)
Jul 20, 2009 2.104 2.201 2.098 2.182 801,911 +0.11(+5.09%)
Jul 17, 2009 1.946 2.101 1.946 2.077 1,112,686 +0.11(+5.51%)
Jul 16, 2009 1.952 2.039 1.952 1.968 1,291,835 -0.01(-0.27%)
Jul 15, 2009 1.917 2.044 1.917 1.974 1,752,268 +0.10(+5.20%)
Jul 14, 2009 1.862 1.922 1.854 1.876 677,487 +0.02(+0.87%)
Jul 13, 2009 1.776 1.876 1.773 1.860 889,208 +0.07(+4.10%)
Jul 10, 2009 1.835 1.865 1.776 1.787 959,121 -0.07(-3.80%)
Jul 09, 2009 1.838 1.914 1.789 1.857 694,304 +0.04(+2.39%)
Jul 08, 2009 1.803 1.835 1.684 1.814 1,405,964 +0.01(+0.60%)
Jul 07, 2009 1.835 1.873 1.776 1.803 1,271,068 -0.05(-2.64%)
Jul 06, 2009 1.906 1.906 1.789 1.852 710,228 -0.08(-4.21%)
Jul 02, 2009 1.914 1.933 1.898 1.933 977,413 -0.04(-1.93%)
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.