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

Cvr Energy Inc (NY: CVI )

33.22 -0.16 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2009 1.984 2.006 1.925 1.987 834,512 +0.01(+0.55%)
Jun 29, 2009 1.933 2.024 1.922 1.976 954,270 +0.05(+2.39%)
Jun 26, 2009 1.917 1.936 1.858 1.930 4,259,956 +0.00(+0.14%)
Jun 25, 2009 1.929 1.955 1.900 1.927 1,083,176 +0.10(+5.49%)
Jun 24, 2009 1.876 1.922 1.789 1.827 890,938 -0.03(-1.75%)
Jun 23, 2009 1.865 1.895 1.762 1.860 1,124,630 +0.02(+1.18%)
Jun 22, 2009 2.006 2.006 1.795 1.838 1,709,173 -0.20(-9.60%)
Jun 19, 2009 2.185 2.188 2.003 2.033 1,441,000 -0.12(-5.66%)
Jun 18, 2009 2.171 2.193 2.120 2.155 624,462 -0.02(-1.12%)
Jun 17, 2009 2.280 2.280 2.031 2.180 1,625,380 -0.11(-4.63%)
Jun 16, 2009 2.337 2.402 2.264 2.285 1,026,845 +0.00(+0.12%)
Jun 15, 2009 2.342 2.364 2.277 2.283 1,053,389 -0.13(-5.39%)
Jun 12, 2009 2.399 2.478 2.345 2.413 812,048 -0.01(-0.22%)
Jun 11, 2009 2.459 2.494 2.405 2.418 940,035 -0.02(-1.00%)
Jun 10, 2009 2.489 2.543 2.345 2.443 1,081,999 -0.03(-1.21%)
Jun 09, 2009 2.372 2.551 2.372 2.472 1,043,327 +0.11(+4.83%)
Jun 08, 2009 2.340 2.405 2.312 2.359 742,663 -0.02(-0.80%)
Jun 05, 2009 2.494 2.543 2.348 2.378 1,327,631 -0.08(-3.20%)
Jun 04, 2009 2.345 2.481 2.277 2.456 1,740,693 +0.18(+7.86%)
Jun 03, 2009 2.657 2.657 2.220 2.277 3,031,230 -0.43(-16.00%)
Jun 02, 2009 2.760 2.912 2.711 2.711 2,040,062 -0.08(-2.82%)
Jun 01, 2009 2.659 2.806 2.619 2.790 1,238,777 +0.20(+7.64%)
May 29, 2009 2.491 2.640 2.491 2.592 1,180,207 +0.12(+4.82%)
May 28, 2009 2.413 2.481 2.342 2.472 1,019,250 +0.07(+2.82%)
May 27, 2009 2.361 2.505 2.353 2.405 1,649,991 +0.04(+1.84%)
May 26, 2009 2.196 2.388 2.169 2.361 1,093,102 +0.15(+6.61%)
May 22, 2009 2.242 2.277 2.215 2.215 1,077,897 -0.01(-0.37%)
May 21, 2009 2.218 2.272 2.142 2.223 1,204,571 -0.02(-0.97%)
May 20, 2009 2.272 2.372 2.234 2.245 1,695,060 +0.02(+0.98%)
May 19, 2009 2.090 2.280 2.055 2.223 1,570,175 +0.14(+6.77%)
May 18, 2009 2.101 2.128 2.049 2.082 745,647 +0.00(+0.00%)
May 15, 2009 2.049 2.176 2.036 2.082 652,205 +0.02(+1.19%)
May 14, 2009 2.012 2.153 1.898 2.058 1,000,099 +0.05(+2.71%)
May 13, 2009 2.087 2.134 1.993 2.003 951,153 -0.15(-6.93%)
May 12, 2009 2.234 2.256 2.123 2.153 1,059,384 -0.05(-2.34%)
May 11, 2009 2.128 2.206 2.123 2.204 1,792,047 +0.03(+1.50%)
May 08, 2009 2.098 2.199 2.098 2.171 1,079,085 +0.12(+6.09%)
May 07, 2009 2.242 2.299 1.987 2.047 1,469,226 -0.11(-5.15%)
May 06, 2009 2.302 2.380 2.125 2.158 1,821,029 -0.11(-4.78%)
May 05, 2009 2.096 2.283 2.096 2.266 2,078,387 +0.17(+8.01%)
May 04, 2009 2.102 2.115 2.093 2.098 1,442,040 +0.10(+5.02%)
May 01, 2009 1.982 2.077 1.982 1.998 1,060,512 +0.00(+0.14%)
Apr 30, 2009 1.974 2.058 1.965 1.995 1,426,414 +0.04(+1.94%)
Apr 29, 2009 1.949 2.003 1.917 1.957 1,799,174 +0.05(+2.85%)
Apr 28, 2009 1.814 1.938 1.795 1.903 2,451,623 +0.07(+3.69%)
Apr 27, 2009 1.822 1.881 1.778 1.835 1,281,935 -0.02(-1.17%)
Apr 24, 2009 1.849 1.868 1.792 1.857 1,216,674 +0.05(+2.55%)
Apr 23, 2009 1.865 1.881 1.778 1.811 1,088,904 -0.03(-1.47%)
Apr 22, 2009 1.787 1.868 1.730 1.838 1,798,163 +0.01(+0.59%)
Apr 21, 2009 1.727 1.852 1.719 1.827 1,170,193 +0.11(+6.48%)
Apr 20, 2009 1.835 1.854 1.686 1.716 1,362,530 -0.15(-7.86%)
Apr 17, 2009 1.806 1.895 1.689 1.862 1,398,624 +0.06(+3.31%)
Apr 16, 2009 1.667 1.819 1.637 1.803 2,029,025 +0.14(+8.66%)
Apr 15, 2009 1.621 1.678 1.602 1.659 1,256,505 +0.02(+0.99%)
Apr 14, 2009 1.654 1.686 1.591 1.643 1,429,354 -0.05(-3.19%)
Apr 13, 2009 1.667 1.716 1.616 1.697 877,430 +0.02(+0.97%)
Apr 09, 2009 1.675 1.705 1.648 1.681 1,060,542 +0.04(+2.31%)
Apr 08, 2009 1.621 1.681 1.581 1.643 832,612 +0.04(+2.36%)
Apr 07, 2009 1.589 1.646 1.553 1.605 717,477 -0.04(-2.47%)
Apr 06, 2009 1.594 1.667 1.564 1.646 676,115 +0.02(+1.34%)
Apr 03, 2009 1.599 1.640 1.515 1.624 1,147,677 +0.01(+0.33%)
Apr 02, 2009 1.618 1.694 1.581 1.618 1,470,078 +0.04(+2.58%)
Apr 01, 2009 1.448 1.583 1.421 1.578 1,051,010 +0.08(+5.05%)
Mar 31, 2009 1.448 1.599 1.380 1.502 1,699,855 +0.09(+6.74%)
Mar 30, 2009 1.421 1.437 1.309 1.407 1,307,922 -0.09(-6.32%)
Mar 26, 2009 1.347 1.502 1.342 1.502 2,014,281 +0.17(+12.60%)
Mar 25, 2009 1.328 1.402 1.263 1.334 739,081 +0.02(+1.23%)
Mar 24, 2009 1.323 1.342 1.263 1.318 980,534 -0.04(-2.61%)
Mar 23, 2009 1.277 1.353 1.274 1.353 903,565 +0.13(+10.89%)
Mar 20, 2009 1.364 1.364 1.220 1.220 1,040,844 -0.10(-7.60%)
Mar 19, 2009 1.383 1.418 1.285 1.320 1,322,433 -0.04(-2.60%)
Mar 18, 2009 1.312 1.374 1.220 1.355 1,688,214 +0.04(+3.31%)
Mar 17, 2009 1.093 1.312 1.084 1.312 1,367,174 +0.21(+19.51%)
Mar 16, 2009 1.060 1.171 1.046 1.098 1,580,780 +0.02(+1.76%)
Mar 13, 2009 1.027 1.111 0.9543 1.079 0 +0.07(+6.42%)
Mar 12, 2009 0.9244 1.065 0.8486 1.014 1,876,095 +0.09(+9.36%)
Mar 11, 2009 1.082 1.095 0.8675 0.9272 2,914,877 -0.23(-19.72%)
Mar 10, 2009 1.133 1.163 1.111 1.155 819,296 +0.07(+6.23%)
Mar 09, 2009 1.068 1.130 1.052 1.087 980,032 +0.04(+3.35%)
Mar 06, 2009 0.9895 1.082 0.9705 1.052 0 +0.08(+8.08%)
Mar 05, 2009 1.038 1.068 0.9488 0.9732 859,444 -0.10(-9.12%)
Mar 04, 2009 1.120 1.152 1.065 1.071 1,431,302 -0.00(-0.25%)
Mar 02, 2009 1.244 1.266 1.033 1.074 2,028,793 -0.21(-16.10%)
Feb 27, 2009 1.296 1.369 1.239 1.280 0 -0.06(-4.45%)
Feb 26, 2009 1.293 1.396 1.293 1.339 1,022,928 +0.06(+4.66%)
Feb 25, 2009 1.288 1.364 1.228 1.280 921,252 -0.01(-0.63%)
Feb 24, 2009 1.160 1.337 1.160 1.288 1,179,669 +0.15(+13.09%)
Feb 23, 2009 1.261 1.307 1.117 1.139 996,329 -0.13(-10.06%)
Feb 20, 2009 1.350 1.361 1.152 1.266 1,361,194 -0.12(-8.97%)
Feb 19, 2009 1.458 1.458 1.334 1.391 1,337,502 +0.08(+5.99%)
Feb 18, 2009 1.675 1.675 1.290 1.312 2,817,997 -0.36(-21.68%)
Feb 17, 2009 1.665 1.711 1.526 1.675 1,851,199 -0.04(-2.06%)
Feb 13, 2009 1.700 1.819 1.668 1.711 1,743,957 -0.01(-0.47%)
Feb 12, 2009 1.675 1.757 1.605 1.719 1,442,468 +0.05(+3.09%)
Feb 11, 2009 1.629 1.708 1.629 1.667 1,214,752 +0.06(+3.71%)
Feb 10, 2009 1.673 1.727 1.581 1.608 1,767,709 -0.06(-3.42%)
Feb 09, 2009 1.643 1.689 1.606 1.665 1,365,086 +0.07(+4.42%)
Feb 06, 2009 1.581 1.627 1.524 1.594 1,191,513 +0.02(+1.03%)
Feb 05, 2009 1.545 1.627 1.458 1.578 2,166,714 +0.03(+1.93%)
Feb 04, 2009 1.448 1.572 1.434 1.548 2,337,431 +0.11(+7.53%)
Feb 03, 2009 1.350 1.458 1.342 1.440 1,787,071 +0.09(+6.63%)
Feb 02, 2009 1.331 1.385 1.274 1.350 1,314,366 -0.04(-2.54%)
Jan 30, 2009 1.318 1.402 1.263 1.385 0 +0.09(+6.90%)
Jan 29, 2009 1.372 1.372 1.261 1.296 1,208,806 -0.09(-6.46%)
Jan 28, 2009 1.225 1.391 1.220 1.385 1,448,554 +0.15(+11.82%)
Jan 27, 2009 1.263 1.326 1.233 1.239 1,488,739 -0.06(-4.39%)
Jan 26, 2009 1.266 1.315 1.217 1.296 1,441,704 +0.05(+3.69%)
Jan 23, 2009 1.168 1.288 1.117 1.250 1,296,811 +0.06(+4.77%)
Jan 22, 2009 1.299 1.299 1.182 1.193 779,263 -0.14(-10.20%)
Jan 21, 2009 1.209 1.342 1.201 1.328 1,514,449 +0.14(+11.36%)
Jan 20, 2009 1.255 1.263 1.163 1.193 888,969 -0.08(-6.58%)
Jan 16, 2009 1.198 1.285 1.158 1.277 1,257,420 +0.04(+2.84%)
Jan 15, 2009 1.163 1.242 1.082 1.242 1,196,545 +0.04(+3.62%)
Jan 14, 2009 1.168 1.215 1.098 1.198 892,668 +0.01(+0.45%)
Jan 13, 2009 1.193 1.250 1.120 1.193 611,363 +0.00(+0.23%)
Jan 12, 2009 1.220 1.231 1.168 1.190 1,166,349 -0.04(-3.09%)
Jan 09, 2009 1.288 1.288 1.185 1.228 1,027,635 -0.05(-3.62%)
Jan 08, 2009 1.258 1.288 1.185 1.274 1,291,946 +0.02(+1.29%)
Jan 07, 2009 1.206 1.280 1.114 1.258 2,495,094 +0.03(+2.43%)
Jan 06, 2009 1.299 1.355 1.220 1.228 1,989,084 -0.05(-3.82%)
Jan 05, 2009 1.147 1.347 1.147 1.277 2,373,451 +0.13(+11.35%)
Jan 02, 2009 1.087 1.166 1.025 1.147 0 +0.06(+5.75%)
Jan 01, 2009 0.9299 1.084 0.9082 1.084 0 +0.00(+0.00%)
Dec 31, 2008 0.9299 1.084 0.9082 1.084 1,236,257 +0.16(+17.65%)
Dec 30, 2008 0.9759 0.9759 0.8946 0.9217 1,364,699 -0.05(-4.76%)
Dec 29, 2008 1.019 1.055 0.9624 0.9678 765,179 -0.04(-3.51%)
Dec 26, 2008 1.011 1.055 0.9787 1.003 425,758 +0.02(+1.93%)
Dec 24, 2008 1.022 1.022 0.9651 0.9841 581,477 -0.07(-6.68%)
Dec 23, 2008 1.111 1.136 1.008 1.055 873,421 -0.05(-4.42%)
Dec 22, 2008 1.120 1.160 1.063 1.103 1,688,933 -0.02(-1.69%)
Dec 19, 2008 1.017 1.122 0.9976 1.122 1,871,723 +0.10(+9.81%)
Dec 18, 2008 1.063 1.133 1.022 1.022 1,319,431 -0.04(-3.33%)
Dec 17, 2008 1.011 1.139 0.9814 1.057 1,369,734 +0.04(+4.00%)
Dec 16, 2008 0.8946 1.017 0.8946 1.017 1,281,256 +0.14(+16.10%)
Dec 15, 2008 0.9705 1.003 0.8567 0.8756 775,906 -0.06(-6.65%)
Dec 12, 2008 0.9488 0.9922 0.8702 0.9380 1,293,993 -0.05(-5.46%)
Dec 11, 2008 0.9434 1.139 0.9434 0.9922 1,751,836 +0.05(+5.17%)
Dec 10, 2008 0.8973 1.017 0.8865 0.9434 995,392 +0.07(+8.07%)
Dec 09, 2008 0.8594 0.9109 0.8160 0.8729 1,000,855 +0.02(+2.55%)
Dec 08, 2008 0.7916 0.8811 0.7916 0.8512 1,119,709 +0.08(+9.79%)
Dec 05, 2008 0.8052 0.8214 0.7428 0.7753 1,279,438 -0.05(-5.92%)
Dec 04, 2008 0.9570 1.000 0.7672 0.8241 1,322,865 -0.15(-15.56%)
Dec 03, 2008 0.9136 0.9787 0.8404 0.9759 1,462,140 +0.09(+9.76%)
Dec 02, 2008 0.8485 0.8973 0.8133 0.8892 1,137,267 +0.07(+8.61%)
Dec 01, 2008 0.9244 0.9244 0.8133 0.8187 1,030,748 -0.13(-13.71%)
Nov 28, 2008 0.9597 1.003 0.8878 0.9488 795,725 -0.05(-5.41%)
Nov 26, 2008 0.8702 1.074 0.8594 1.003 1,118,078 +0.10(+11.11%)
Nov 25, 2008 0.8675 0.9028 0.7889 0.9028 1,030,346 +0.06(+7.07%)
Nov 24, 2008 0.8431 0.9190 0.7997 0.8431 1,652,798 +0.02(+1.97%)
Nov 21, 2008 0.7618 0.8323 0.6913 0.8268 1,677,431 +0.09(+11.72%)
Nov 20, 2008 0.7184 0.7564 0.6615 0.7401 1,926,733 -0.02(-2.50%)
Nov 19, 2008 0.8594 0.8594 0.7455 0.7591 1,573,487 -0.11(-12.50%)
Nov 18, 2008 0.8323 0.8675 0.7753 0.8675 1,716,325 +0.05(+5.61%)
Nov 17, 2008 0.8323 0.8784 0.7997 0.8214 868,161 +0.01(+0.66%)
Nov 14, 2008 0.8946 0.9163 0.8160 0.8160 1,889,064 -0.12(-13.26%)
Nov 13, 2008 0.8052 0.9407 0.7482 0.9407 2,819,775 +0.14(+17.23%)
Nov 12, 2008 0.8648 0.9000 0.7970 0.8024 1,664,466 -0.10(-11.38%)
Nov 11, 2008 0.9895 1.022 0.8811 0.9055 1,932,019 -0.12(-12.11%)
Nov 10, 2008 1.201 1.215 1.014 1.030 2,148,001 -0.09(-8.43%)
Nov 07, 2008 1.177 1.266 1.095 1.125 2,139,030 -0.04(-3.04%)
Nov 06, 2008 1.578 1.589 1.152 1.160 4,264,419 -0.20(-14.40%)
Nov 05, 2008 1.502 1.507 1.125 1.355 3,136,635 -0.17(-11.35%)
Nov 04, 2008 1.472 1.529 1.258 1.529 4,949,469 +0.15(+11.24%)
Nov 03, 2008 1.095 1.491 1.030 1.374 5,619,690 +0.30(+27.71%)
Oct 31, 2008 0.6588 1.076 0.6371 1.076 6,200,139 +0.44(+68.94%)
Oct 30, 2008 0.6479 0.6967 0.6073 0.6371 3,149,793 +0.03(+4.44%)
Oct 29, 2008 0.6696 0.7211 0.5829 0.6100 2,012,968 -0.05(-7.79%)
Oct 28, 2008 0.7157 0.7320 0.5964 0.6615 2,009,250 -0.01(-0.81%)
Oct 27, 2008 0.8079 0.8079 0.6615 0.6669 650,585 -0.14(-17.45%)
Oct 24, 2008 0.8160 0.8756 0.7320 0.8079 1,977,114 -0.12(-13.37%)
Oct 23, 2008 1.084 1.084 0.8892 0.9326 1,851,638 -0.13(-12.47%)
Oct 22, 2008 1.128 1.168 1.030 1.065 919,286 -0.11(-9.45%)
Oct 21, 2008 1.239 1.315 1.171 1.177 917,294 -0.10(-7.66%)
Oct 20, 2008 1.198 1.282 1.155 1.274 873,207 +0.12(+10.33%)
Oct 17, 2008 1.098 1.208 1.065 1.155 1,494,202 +0.01(+0.47%)
Oct 16, 2008 1.288 1.293 1.076 1.149 1,625,203 -0.11(-9.01%)
Oct 15, 2008 1.220 1.415 1.220 1.263 2,555,095 -0.06(-4.51%)
Oct 14, 2008 1.800 1.852 1.299 1.323 1,508,551 -0.32(-19.34%)
Oct 13, 2008 1.152 1.646 1.139 1.640 1,663,680 +0.57(+53.55%)
Oct 10, 2008 1.084 1.171 0.9353 1.068 2,375,163 -0.06(-5.06%)
Oct 09, 2008 1.301 1.315 1.114 1.125 1,212,985 -0.07(-5.90%)
Oct 08, 2008 1.355 1.388 1.182 1.196 2,811,309 -0.25(-17.26%)
Oct 07, 2008 1.627 1.700 1.431 1.445 1,968,353 -0.15(-9.66%)
Oct 06, 2008 1.721 1.721 1.369 1.599 1,901,834 -0.18(-9.92%)
Oct 03, 2008 1.843 1.965 1.730 1.776 1,389,085 -0.06(-3.11%)
Oct 02, 2008 2.204 2.443 1.768 1.833 2,015,458 -0.40(-18.06%)
Oct 01, 2008 2.266 2.291 2.166 2.237 1,032,168 -0.07(-3.17%)
Sep 30, 2008 2.508 2.508 2.296 2.310 1,723,197 -0.11(-4.48%)
Sep 29, 2008 2.657 2.657 2.378 2.418 1,234,598 -0.36(-12.89%)
Sep 26, 2008 2.967 3.001 2.744 2.776 0 -0.29(-9.46%)
Sep 25, 2008 3.023 3.104 2.912 3.066 1,328,999 +0.08(+2.72%)
Sep 24, 2008 3.061 3.145 2.958 2.985 1,993,167 -0.05(-1.78%)
Sep 23, 2008 3.199 3.253 3.015 3.039 1,116,511 -0.15(-4.76%)
Sep 22, 2008 3.814 3.814 3.175 3.191 604,617 -0.33(-9.39%)
Sep 19, 2008 3.137 3.741 2.169 3.522 0 +0.23(+6.83%)
Sep 18, 2008 2.987 3.340 2.936 3.297 1,690,154 +0.30(+9.85%)
Sep 17, 2008 3.001 3.180 2.855 3.001 1,372,223 -0.04(-1.16%)
Sep 16, 2008 2.781 3.061 2.508 3.036 3,885,621 +0.18(+6.46%)
Sep 15, 2008 3.318 3.318 2.781 2.852 1,638,077 -0.65(-18.51%)
Sep 12, 2008 3.091 3.570 3.091 3.500 2,551,638 +0.34(+10.82%)
Sep 11, 2008 2.868 3.175 2.849 3.158 2,430,752 +0.26(+9.08%)
Sep 10, 2008 3.006 3.077 2.692 2.895 3,590,458 -0.03(-0.93%)
Sep 09, 2008 3.752 3.822 2.882 2.922 2,563,361 -0.89(-23.38%)
Sep 08, 2008 3.836 3.874 3.736 3.814 1,131,697 +0.06(+1.66%)
Sep 05, 2008 3.703 3.752 3.459 3.752 0 +0.05(+1.39%)
Sep 04, 2008 3.722 3.741 3.497 3.700 1,211,982 -0.05(-1.30%)
Sep 03, 2008 3.462 3.790 3.462 3.749 3,227,311 +0.27(+7.79%)
Sep 02, 2008 3.798 3.863 3.419 3.478 2,009,869 -0.30(-7.96%)
Aug 29, 2008 3.812 3.833 3.663 3.779 673,961 +0.02(+0.65%)
Aug 28, 2008 3.717 3.795 3.616 3.755 1,229,961 +0.14(+3.98%)
Aug 27, 2008 3.511 3.733 3.511 3.611 1,338,007 +0.08(+2.23%)
Aug 26, 2008 3.288 3.532 3.288 3.532 1,419,288 +0.21(+6.37%)
Aug 25, 2008 3.147 3.340 3.147 3.321 1,729,210 +0.14(+4.34%)
Aug 22, 2008 3.137 3.204 3.074 3.183 1,967,398 +0.06(+1.82%)
Aug 21, 2008 3.267 3.267 3.023 3.126 2,420,206 -0.14(-4.32%)
Aug 20, 2008 3.150 3.272 3.085 3.267 1,711,995 +0.09(+2.99%)
Aug 19, 2008 3.299 3.299 3.118 3.172 1,445,968 -0.11(-3.31%)
Aug 18, 2008 3.709 3.709 3.234 3.280 1,917,345 -0.36(-9.84%)
Aug 15, 2008 3.928 3.928 3.427 3.638 0 -0.24(-6.22%)
Aug 14, 2008 4.977 4.977 3.671 3.879 5,211,331 -0.55(-12.37%)
Aug 13, 2008 4.270 4.476 4.251 4.427 1,124,187 +0.17(+4.01%)
Aug 12, 2008 4.256 4.327 4.137 4.256 1,364,717 -0.03(-0.76%)
Aug 11, 2008 4.235 4.297 4.094 4.289 1,185,305 -0.02(-0.44%)
Aug 08, 2008 4.121 4.338 4.118 4.308 1,246,486 +0.19(+4.61%)
Aug 07, 2008 4.377 4.416 4.045 4.118 1,074,216 -0.27(-6.12%)
Aug 06, 2008 4.186 4.441 4.175 4.386 889,548 +0.17(+3.92%)
Aug 05, 2008 4.126 4.346 4.126 4.221 883,222 +0.05(+1.10%)
Aug 04, 2008 4.365 4.378 4.091 4.175 1,525,283 -0.18(-4.23%)
Aug 01, 2008 4.297 4.430 4.175 4.359 845,530 +0.06(+1.45%)
Jul 31, 2008 4.283 4.424 4.134 4.297 2,438,332 +0.04(+1.02%)
Jul 30, 2008 4.142 4.297 3.836 4.254 4,900,818 +0.50(+13.28%)
Jul 29, 2008 3.755 3.863 3.592 3.755 5,483,776 -0.04(-1.00%)
Jul 28, 2008 4.010 4.037 3.785 3.793 3,270,288 -0.24(-5.85%)
Jul 25, 2008 3.839 4.029 3.833 4.029 1,206,080 +0.16(+4.06%)
Jul 24, 2008 4.023 4.034 3.820 3.871 1,738,996 -0.15(-3.71%)
Jul 23, 2008 4.343 4.441 3.999 4.020 2,166,821 -0.35(-7.95%)
Jul 22, 2008 4.451 4.544 4.351 4.367 1,154,973 -0.10(-2.30%)
Jul 21, 2008 4.335 4.510 4.316 4.470 1,420,472 +0.22(+5.23%)
Jul 18, 2008 4.310 4.359 4.159 4.248 1,969,703 -0.04(-0.95%)
Jul 17, 2008 4.305 4.443 4.202 4.289 939,958 -0.08(-1.74%)
Jul 16, 2008 4.397 4.419 4.205 4.365 1,379,752 +0.02(+0.37%)
Jul 15, 2008 4.354 4.489 4.194 4.348 2,726,380 -0.06(-1.41%)
Jul 14, 2008 4.470 4.470 4.305 4.411 1,622,794 -0.02(-0.43%)
Jul 11, 2008 4.381 4.473 4.153 4.430 2,014,632 +0.02(+0.55%)
Jul 10, 2008 4.451 4.541 4.264 4.405 3,225,268 -0.09(-1.99%)
Jul 09, 2008 4.874 4.912 4.495 4.495 1,674,794 -0.35(-7.27%)
Jul 08, 2008 4.836 4.891 4.731 4.847 3,379,179 -0.01(-0.11%)
Jul 07, 2008 4.855 4.988 4.693 4.853 1,441,350 -0.01(-0.22%)
Jul 04, 2008 4.969 4.991 4.804 4.863 852,229 +0.00(+0.00%)
Jul 03, 2008 4.969 4.991 4.804 4.863 852,229 -0.10(-2.07%)
Jul 02, 2008 5.243 5.262 4.912 4.966 2,896,906 -0.21(-4.03%)
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.