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 UNCHANGED
Streaming Delayed 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 (%)
Jul 29, 2011 6.816 7.197 6.675 7.157 5,323,228 +0.24(+3.43%)
Jul 28, 2011 7.043 7.133 6.920 6.920 2,843,380 -0.09(-1.29%)
Jul 27, 2011 7.251 7.312 6.960 7.011 5,344,600 -0.31(-4.29%)
Jul 26, 2011 7.304 7.453 7.251 7.325 4,113,083 +0.00(+0.00%)
Jul 25, 2011 7.221 7.466 7.221 7.325 8,420,251 +0.03(+0.48%)
Jul 22, 2011 7.256 7.323 7.256 7.291 3,563,202 +0.04(+0.55%)
Jul 21, 2011 7.147 7.301 7.125 7.251 10,360,677 +0.17(+2.33%)
Jul 20, 2011 7.096 7.197 6.995 7.085 3,857,997 +0.03(+0.49%)
Jul 19, 2011 6.941 7.155 6.933 7.051 6,819,544 +0.22(+3.16%)
Jul 18, 2011 6.992 7.008 6.787 6.835 4,703,458 -0.16(-2.29%)
Jul 15, 2011 6.848 7.043 6.848 6.995 6,187,439 +0.19(+2.78%)
Jul 14, 2011 6.989 7.050 6.664 6.805 6,119,575 -0.12(-1.69%)
Jul 13, 2011 6.896 7.064 6.824 6.923 6,376,248 +0.10(+1.45%)
Jul 12, 2011 6.779 6.981 6.731 6.824 4,037,987 -0.02(-0.35%)
Jul 11, 2011 6.957 7.051 6.723 6.848 6,565,771 -0.26(-3.64%)
Jul 08, 2011 6.899 7.147 6.811 7.107 6,060,595 +0.05(+0.64%)
Jul 07, 2011 6.912 7.208 6.885 7.061 9,304,273 +0.28(+4.09%)
Jul 06, 2011 6.736 6.835 6.662 6.784 5,573,952 +0.01(+0.12%)
Jul 05, 2011 6.733 6.893 6.685 6.776 5,555,727 +0.09(+1.36%)
Jul 01, 2011 6.560 6.723 6.422 6.685 6,097,521 +0.12(+1.87%)
Jun 30, 2011 6.507 6.672 6.502 6.563 6,503,174 +0.13(+2.07%)
Jun 29, 2011 6.400 6.600 6.216 6.430 7,222,715 +0.08(+1.22%)
Jun 28, 2011 6.131 6.432 6.115 6.352 7,553,167 +0.25(+4.02%)
Jun 27, 2011 6.048 6.188 5.998 6.107 7,663,418 +0.03(+0.53%)
Jun 24, 2011 6.557 6.568 5.896 6.075 44,769,656 -0.41(-6.33%)
Jun 23, 2011 6.280 6.507 6.080 6.486 9,867,191 +0.05(+0.79%)
Jun 22, 2011 6.270 6.635 6.270 6.435 17,826,140 +0.22(+3.61%)
Jun 21, 2011 6.083 6.328 6.080 6.211 10,125,256 +0.19(+3.23%)
Jun 20, 2011 5.918 6.019 5.907 6.016 6,477,582 +0.05(+0.89%)
Jun 17, 2011 6.070 6.142 5.832 5.963 13,550,683 -0.06(-0.93%)
Jun 16, 2011 5.942 6.064 5.859 6.019 13,506,780 +0.07(+1.16%)
Jun 15, 2011 5.942 6.227 5.886 5.950 14,947,086 -0.11(-1.85%)
Jun 14, 2011 5.864 6.160 5.851 6.062 16,399,522 +0.34(+5.96%)
Jun 13, 2011 5.595 5.862 5.545 5.720 15,277,783 +0.14(+2.53%)
Jun 10, 2011 5.515 5.606 5.417 5.579 8,933,598 -0.03(-0.48%)
Jun 09, 2011 5.534 5.712 5.513 5.606 6,738,922 +0.09(+1.69%)
Jun 08, 2011 5.582 5.638 5.467 5.513 6,473,219 -0.06(-1.15%)
Jun 07, 2011 5.398 5.633 5.393 5.577 8,299,991 +0.23(+4.24%)
Jun 06, 2011 5.683 5.696 5.339 5.350 7,222,178 -0.33(-5.77%)
Jun 03, 2011 5.385 5.819 5.345 5.678 9,850,242 +0.35(+6.50%)
May 24, 2011 5.422 5.442 5.233 5.331 17,720,716 +0.06(+1.21%)
May 23, 2011 5.222 5.278 5.102 5.267 5,685,816 -0.10(-1.79%)
May 20, 2011 5.350 5.403 5.259 5.363 5,067,035 -0.01(-0.25%)
May 19, 2011 5.393 5.411 5.243 5.377 6,696,970 +0.05(+1.00%)
May 18, 2011 4.971 5.401 4.971 5.323 11,329,417 +0.42(+8.59%)
May 17, 2011 4.915 5.097 4.878 4.902 10,428,135 -0.06(-1.13%)
May 16, 2011 5.099 5.171 4.939 4.958 9,151,638 -0.18(-3.48%)
May 13, 2011 5.211 5.331 5.091 5.137 6,429,620 -0.06(-1.08%)
May 12, 2011 5.286 5.286 5.057 5.193 13,345,288 -0.13(-2.50%)
May 11, 2011 5.523 5.534 5.273 5.326 7,324,405 -0.24(-4.31%)
May 10, 2011 5.491 5.864 5.491 5.566 12,281,505 +0.01(+0.14%)
May 09, 2011 5.249 5.563 5.185 5.558 8,925,284 +0.28(+5.30%)
May 06, 2011 5.286 5.502 5.217 5.278 8,031,092 +0.11(+2.22%)
May 05, 2011 5.129 5.350 5.035 5.163 8,230,631 -0.05(-0.87%)
May 04, 2011 5.254 5.275 5.065 5.209 8,340,421 -0.05(-1.01%)
May 03, 2011 5.606 5.622 5.225 5.262 13,050,766 -0.38(-6.80%)
May 02, 2011 5.682 5.971 5.619 5.646 5,721,559 -0.28(-4.72%)
Apr 29, 2011 5.899 5.950 5.848 5.926 3,633,916 +0.02(+0.36%)
Apr 28, 2011 5.798 5.984 5.755 5.904 5,821,858 +0.07(+1.28%)
Apr 27, 2011 5.867 5.880 5.566 5.830 9,551,054 -0.01(-0.18%)
Apr 26, 2011 6.198 6.198 5.795 5.840 10,311,803 -0.34(-5.56%)
Apr 25, 2011 6.254 6.262 6.102 6.184 4,920,148 +0.03(+0.56%)
Apr 21, 2011 6.272 6.288 6.120 6.150 4,196,695 -0.05(-0.82%)
Apr 20, 2011 6.275 6.320 6.158 6.200 5,684,567 +0.11(+1.84%)
Apr 19, 2011 6.144 6.179 5.872 6.088 9,362,083 -0.05(-0.74%)
Apr 18, 2011 6.144 6.198 5.995 6.134 6,458,596 -0.14(-2.25%)
Apr 15, 2011 6.070 6.278 6.038 6.275 10,559,754 +0.28(+4.72%)
Apr 14, 2011 5.907 6.022 5.846 5.992 4,417,100 +0.04(+0.67%)
Apr 13, 2011 5.657 5.960 5.633 5.952 7,463,005 +0.33(+5.88%)
Apr 12, 2011 5.782 5.846 5.467 5.622 10,253,540 -0.27(-4.66%)
Apr 11, 2011 6.126 6.142 5.883 5.896 6,048,388 -0.23(-3.78%)
Apr 08, 2011 6.278 6.376 6.025 6.128 9,092,336 -0.11(-1.79%)
Apr 07, 2011 6.379 6.400 6.139 6.240 5,407,940 -0.15(-2.38%)
Apr 06, 2011 6.403 6.499 6.296 6.392 7,444,867 +0.05(+0.84%)
Apr 05, 2011 6.288 6.406 6.232 6.339 4,095,279 +0.05(+0.76%)
Apr 04, 2011 6.366 6.374 6.224 6.291 4,178,118 -0.02(-0.38%)
Apr 01, 2011 6.224 6.406 6.211 6.315 7,426,800 +0.14(+2.29%)
Mar 31, 2011 6.128 6.179 6.027 6.174 5,790,567 +0.08(+1.36%)
Mar 30, 2011 6.027 6.128 5.963 6.091 5,452,657 +0.18(+3.02%)
Mar 29, 2011 5.912 5.944 5.731 5.912 5,567,319 +0.00(+0.00%)
Mar 28, 2011 5.939 6.046 5.867 5.912 5,739,454 +0.01(+0.09%)
Mar 25, 2011 5.667 5.958 5.635 5.907 8,227,562 +0.26(+4.63%)
Mar 24, 2011 5.550 5.683 5.422 5.646 7,838,392 +0.14(+2.62%)
Mar 23, 2011 5.491 5.598 5.377 5.502 6,252,541 +0.01(+0.10%)
Mar 22, 2011 5.545 5.614 5.414 5.497 5,421,325 -0.04(-0.67%)
Mar 21, 2011 5.409 5.587 5.403 5.534 7,608,606 +0.39(+7.62%)
Mar 18, 2011 5.358 5.387 5.126 5.142 14,199,366 -0.06(-1.18%)
Mar 17, 2011 5.198 5.254 5.089 5.203 5,182,854 +0.13(+2.63%)
Mar 16, 2011 5.177 5.305 4.966 5.070 8,482,705 -0.11(-2.06%)
Mar 15, 2011 5.227 5.369 5.123 5.177 11,480,184 -0.19(-3.57%)
Mar 14, 2011 5.313 5.510 5.187 5.369 7,737,753 -0.01(-0.15%)
Mar 11, 2011 4.883 5.457 4.878 5.377 10,866,059 +0.46(+9.44%)
Mar 10, 2011 5.137 5.139 4.851 4.913 12,375,167 -0.31(-6.02%)
Mar 09, 2011 5.126 5.294 5.118 5.227 9,589,116 +0.08(+1.61%)
Mar 08, 2011 5.451 5.451 5.145 5.145 12,110,151 -0.19(-3.55%)
Mar 07, 2011 5.547 5.574 5.198 5.334 8,297,999 -0.17(-3.05%)
Mar 04, 2011 5.465 5.747 5.458 5.502 16,113,595 +0.06(+1.08%)
Mar 03, 2011 4.921 5.710 4.921 5.443 20,422,728 +0.71(+14.91%)
Mar 02, 2011 4.835 5.075 4.684 4.737 12,015,179 -0.10(-1.99%)
Mar 01, 2011 5.025 5.118 4.777 4.833 8,969,499 -0.21(-4.07%)
Feb 28, 2011 5.142 5.142 4.905 5.038 5,987,491 +0.02(+0.42%)
Feb 25, 2011 4.854 5.049 4.801 5.017 12,368,463 +0.22(+4.61%)
Feb 24, 2011 5.086 5.086 4.652 4.795 18,225,678 -0.29(-5.76%)
Feb 23, 2011 5.179 5.279 4.977 5.089 7,538,694 -0.09(-1.80%)
Feb 22, 2011 5.425 5.425 5.030 5.182 10,462,585 -0.26(-4.75%)
Feb 18, 2011 5.651 5.678 5.379 5.441 8,388,465 -0.24(-4.18%)
Feb 17, 2011 5.603 5.779 5.601 5.678 9,580,833 +0.08(+1.48%)
Feb 16, 2011 5.433 5.627 5.422 5.595 12,111,415 +0.21(+3.96%)
Feb 15, 2011 5.446 5.462 5.294 5.382 7,930,351 -0.03(-0.49%)
Feb 14, 2011 5.174 5.427 5.166 5.409 8,299,515 +0.25(+4.86%)
Feb 11, 2011 5.014 5.158 5.006 5.158 8,821,212 +0.14(+2.71%)
Feb 10, 2011 4.915 5.075 4.809 5.022 5,935,200 +0.02(+0.37%)
Feb 09, 2011 5.006 5.070 4.945 5.003 8,228,969 -0.01(-0.27%)
Feb 08, 2011 4.915 5.030 4.854 5.017 9,694,520 +0.11(+2.17%)
Feb 07, 2011 4.782 4.934 4.782 4.910 13,590,684 +0.21(+4.42%)
Feb 04, 2011 4.558 4.745 4.540 4.702 12,421,310 +0.16(+3.46%)
Feb 03, 2011 4.569 4.596 4.364 4.545 61,359,196 -0.09(-2.01%)
Feb 02, 2011 4.529 4.774 4.510 4.638 9,030,276 -0.09(-1.97%)
Feb 01, 2011 4.708 4.777 4.646 4.732 3,714,069 +0.11(+2.48%)
Jan 31, 2011 4.462 4.657 4.460 4.617 4,763,785 +0.20(+4.53%)
Jan 28, 2011 4.452 4.502 4.356 4.417 4,482,911 -0.05(-1.07%)
Jan 27, 2011 4.398 4.540 4.382 4.465 3,828,957 +0.09(+2.01%)
Jan 26, 2011 4.305 4.457 4.286 4.377 2,622,308 +0.09(+2.18%)
Jan 25, 2011 4.300 4.305 4.233 4.284 2,357,269 -0.04(-0.86%)
Jan 24, 2011 4.289 4.342 4.222 4.321 2,438,837 +0.06(+1.38%)
Jan 21, 2011 4.201 4.337 4.185 4.262 2,385,345 +0.06(+1.39%)
Jan 20, 2011 4.238 4.286 4.078 4.204 4,539,122 +0.02(+0.45%)
Jan 19, 2011 4.313 4.337 4.132 4.185 2,438,432 -0.15(-3.38%)
Jan 18, 2011 4.225 4.332 4.204 4.332 2,509,506 +0.10(+2.27%)
Jan 14, 2011 4.177 4.268 4.092 4.236 3,632,922 -0.01(-0.13%)
Jan 13, 2011 4.188 4.265 4.161 4.241 2,516,762 +0.05(+1.08%)
Jan 12, 2011 4.188 4.214 4.132 4.196 2,067,839 +0.07(+1.75%)
Jan 11, 2011 4.041 4.185 4.025 4.124 2,983,110 +0.11(+2.86%)
Jan 10, 2011 4.062 4.113 3.980 4.009 3,820,813 +0.03(+0.67%)
Jan 07, 2011 4.028 4.049 3.934 3.982 2,499,366 -0.02(-0.40%)
Jan 06, 2011 4.046 4.110 3.961 3.998 2,161,497 -0.06(-1.51%)
Jan 05, 2011 3.982 4.073 3.889 4.060 3,174,249 +0.15(+3.96%)
Jan 04, 2011 4.132 4.132 3.879 3.905 3,248,667 -0.23(-5.54%)
Jan 03, 2011 4.108 4.153 3.972 4.134 3,021,138 +0.09(+2.17%)
Dec 31, 2010 4.014 4.092 3.975 4.046 962,366 +0.03(+0.73%)
Dec 30, 2010 4.070 4.073 4.017 4.017 754,514 -0.05(-1.18%)
Dec 29, 2010 3.905 4.084 3.897 4.065 1,352,125 +0.19(+4.81%)
Dec 28, 2010 3.910 3.910 3.860 3.879 1,063,025 -0.03(-0.82%)
Dec 27, 2010 3.895 3.921 3.831 3.910 842,575 -0.01(-0.34%)
Dec 23, 2010 3.980 3.993 3.913 3.924 1,102,002 -0.05(-1.27%)
Dec 22, 2010 3.913 4.044 3.900 3.974 2,708,936 +0.06(+1.64%)
Dec 21, 2010 3.751 3.934 3.745 3.910 3,541,331 +0.18(+4.86%)
Dec 20, 2010 3.588 3.769 3.588 3.729 2,373,532 +0.13(+3.71%)
Dec 17, 2010 3.519 3.596 3.484 3.596 2,731,554 +0.05(+1.43%)
Dec 16, 2010 3.516 3.575 3.457 3.545 1,724,601 +0.03(+0.91%)
Dec 15, 2010 3.540 3.617 3.497 3.513 1,789,659 -0.04(-1.20%)
Dec 14, 2010 3.588 3.612 3.516 3.556 3,942,963 -0.03(-0.89%)
Dec 13, 2010 3.583 3.761 3.551 3.588 4,200,811 +0.02(+0.45%)
Dec 10, 2010 3.465 3.583 3.460 3.572 2,396,701 +0.11(+3.24%)
Dec 09, 2010 3.487 3.527 3.436 3.460 1,657,762 +0.01(+0.23%)
Dec 08, 2010 3.457 3.489 3.415 3.452 2,298,908 +0.02(+0.47%)
Dec 07, 2010 3.452 3.527 3.412 3.436 3,816,457 +0.07(+2.22%)
Dec 06, 2010 3.359 3.449 3.353 3.361 2,679,972 +0.01(+0.24%)
Dec 03, 2010 3.300 3.375 3.300 3.353 1,675,214 +0.04(+1.21%)
Dec 02, 2010 3.292 3.343 3.281 3.313 3,426,199 +0.09(+2.64%)
Dec 01, 2010 3.281 3.321 3.151 3.228 3,297,135 +0.02(+0.67%)
Nov 30, 2010 3.145 3.215 3.081 3.207 3,721,734 +0.00(+0.00%)
Nov 29, 2010 3.137 3.215 3.132 3.207 3,461,665 +0.03(+1.09%)
Nov 26, 2010 3.039 3.207 3.026 3.172 2,026,659 +0.11(+3.48%)
Nov 24, 2010 3.092 3.065 3.065 3.065 4,120,425 +0.00(+0.00%)
Nov 23, 2010 2.986 3.079 2.972 3.065 3,544,467 +0.03(+0.88%)
Nov 22, 2010 2.986 3.071 2.975 3.039 4,778,599 +0.03(+0.89%)
Nov 19, 2010 2.844 3.031 2.799 3.012 42,004,336 -0.05(-1.65%)
Nov 18, 2010 2.932 3.121 2.919 3.063 7,952,429 +0.12(+3.98%)
Nov 17, 2010 2.743 2.970 2.615 2.946 5,965,451 +0.01(+0.18%)
Nov 16, 2010 2.970 2.994 2.879 2.940 1,434,042 -0.05(-1.78%)
Nov 15, 2010 2.954 3.055 2.935 2.994 834,506 +0.07(+2.28%)
Nov 12, 2010 2.983 3.039 2.895 2.927 1,316,036 -0.09(-3.00%)
Nov 11, 2010 3.031 3.071 3.018 3.018 1,170,845 -0.06(-1.99%)
Nov 10, 2010 3.100 3.105 2.996 3.079 1,431,494 -0.01(-0.26%)
Nov 09, 2010 3.119 3.129 3.063 3.087 1,438,457 -0.02(-0.77%)
Nov 08, 2010 3.119 3.137 3.092 3.111 1,304,902 -0.01(-0.43%)
Nov 05, 2010 3.132 3.151 3.065 3.124 1,710,777 -0.01(-0.26%)
Nov 04, 2010 3.002 3.177 2.927 3.132 2,481,746 +0.23(+7.80%)
Nov 03, 2010 2.839 2.911 2.812 2.906 2,119,830 +0.08(+2.83%)
Nov 02, 2010 2.703 2.970 2.698 2.826 6,018,155 +0.29(+11.34%)
Nov 01, 2010 2.543 2.618 2.511 2.538 965,934 +0.00(+0.00%)
Oct 29, 2010 2.498 2.540 2.482 2.538 896,896 +0.02(+0.85%)
Oct 28, 2010 2.548 2.567 2.506 2.516 411,348 -0.01(-0.21%)
Oct 27, 2010 2.559 2.580 2.468 2.522 721,186 -0.05(-1.87%)
Oct 25, 2010 2.514 2.634 2.500 2.570 1,313,737 +0.10(+4.10%)
Oct 22, 2010 2.439 2.479 2.426 2.468 506,788 +0.02(+0.98%)
Oct 21, 2010 2.503 2.538 2.444 2.444 1,687,601 -0.04(-1.61%)
Oct 20, 2010 2.450 2.524 2.439 2.484 1,548,036 +0.05(+1.86%)
Oct 19, 2010 2.500 2.524 2.407 2.439 947,154 -0.10(-4.09%)
Oct 18, 2010 2.495 2.562 2.463 2.543 640,767 +0.04(+1.49%)
Oct 15, 2010 2.543 2.562 2.479 2.506 973,643 -0.01(-0.42%)
Oct 14, 2010 2.567 2.594 2.511 2.516 1,343,148 -0.05(-1.97%)
Oct 13, 2010 2.388 2.602 2.383 2.567 1,790,139 +0.18(+7.60%)
Oct 12, 2010 2.362 2.391 2.295 2.386 472,361 +0.01(+0.34%)
Oct 11, 2010 2.364 2.396 2.322 2.378 555,741 +0.02(+1.02%)
Oct 08, 2010 2.354 2.372 2.276 2.354 1,400,312 +0.08(+3.52%)
Oct 07, 2010 2.274 2.290 2.239 2.274 2,250 +0.01(+0.35%)
Oct 06, 2010 2.228 2.266 2.228 2.266 896,401 +0.03(+1.31%)
Oct 05, 2010 2.162 2.247 2.151 2.236 671,030 +0.10(+4.87%)
Oct 04, 2010 2.180 2.180 2.103 2.133 861,423 -0.05(-2.32%)
Oct 01, 2010 2.183 2.212 2.151 2.183 991,215 -0.02(-0.69%)
Sep 30, 2010 2.198 2.212 2.151 2.198 13,141 +0.04(+1.81%)
Sep 29, 2010 2.133 2.172 2.125 2.159 666,277 +0.01(+0.62%)
Sep 28, 2010 2.109 2.159 2.058 2.146 527,815 +0.05(+2.16%)
Sep 27, 2010 2.090 2.111 2.066 2.101 398,961 +0.01(+0.51%)
Sep 24, 2010 2.034 2.090 2.023 2.090 402,044 +0.09(+4.53%)
Sep 23, 2010 2.026 2.050 1.989 1.999 4,392 -0.07(-3.18%)
Sep 22, 2010 2.079 2.090 2.039 2.065 1,047,017 -0.03(-1.32%)
Sep 21, 2010 2.093 2.101 2.031 2.093 1,023,053 -0.01(-0.38%)
Sep 20, 2010 2.058 2.106 2.039 2.101 664,919 +0.04(+2.07%)
Sep 17, 2010 2.058 2.082 2.002 2.058 1,502,727 -0.05(-2.28%)
Sep 15, 2010 2.165 2.165 2.082 2.106 730,828 -0.07(-3.30%)
Sep 14, 2010 2.188 2.199 2.149 2.178 871,792 -0.01(-0.49%)
Sep 13, 2010 2.109 2.199 2.103 2.188 1,479,839 +0.10(+4.59%)
Sep 10, 2010 2.063 2.143 2.063 2.093 1,026,947 +0.05(+2.35%)
Sep 09, 2010 2.074 2.074 2.013 2.045 1,630,500 +0.01(+0.39%)
Sep 08, 2010 2.082 2.095 2.034 2.037 1,238,453 -0.03(-1.55%)
Sep 07, 2010 2.069 2.133 2.039 2.069 3,578 -0.01(-0.39%)
Sep 03, 2010 2.063 2.079 2.037 2.077 847,107 +0.04(+1.96%)
Sep 02, 2010 1.997 2.050 1.965 2.037 1,781 +0.02(+1.19%)
Sep 01, 2010 1.933 2.038 1.917 2.013 988,600 +0.11(+5.89%)
Aug 31, 2010 1.893 1.914 1.866 1.901 23,071 +0.01(+0.71%)
Aug 30, 2010 1.925 1.927 1.887 1.887 648,431 -0.04(-2.07%)
Aug 27, 2010 1.927 1.930 1.866 1.927 1,095,745 +0.03(+1.83%)
Aug 26, 2010 1.922 1.957 1.887 1.893 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 10,087 -0.03(-1.66%)
Aug 23, 2010 1.970 2.010 1.919 1.927 513,357 -0.03(-1.77%)
Aug 20, 2010 1.989 1.997 1.943 1.962 481,027 -0.05(-2.26%)
Aug 19, 2010 2.063 2.066 1.997 2.007 3,755 -0.06(-3.09%)
Aug 18, 2010 1.983 2.114 1.970 2.071 38,489 +0.09(+4.58%)
Aug 17, 2010 1.986 2.010 1.959 1.981 5,987 +0.01(+0.68%)
Aug 16, 2010 1.997 1.997 1.954 1.967 527,331 -0.05(-2.25%)
Aug 13, 2010 2.013 2.071 2.007 2.013 870,831 -0.01(-0.53%)
Aug 12, 2010 1.999 2.034 1.986 2.023 1,164,107 -0.01(-0.52%)
Aug 11, 2010 2.125 2.125 1.999 2.034 10,867 -0.13(-6.15%)
Aug 10, 2010 2.154 2.183 2.103 2.167 4,636 -0.01(-0.49%)
Aug 09, 2010 2.162 2.186 2.130 2.178 514,389 +0.04(+1.87%)
Aug 06, 2010 2.138 2.165 2.077 2.138 722,439 +0.01(+0.25%)
Aug 05, 2010 2.159 2.159 2.034 2.133 1,118,415 -0.05(-2.32%)
Aug 04, 2010 2.178 2.199 2.143 2.183 6,940 +0.02(+1.11%)
Aug 03, 2010 2.157 2.165 2.117 2.159 1,696,214 -0.01(-0.61%)
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.