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 (%)
Jul 30, 2010 2.159 2.170 2.106 2.159 543,241 +0.02(+0.87%)
Jul 29, 2010 2.138 2.170 2.093 2.141 615,719 +0.02(+0.88%)
Jul 28, 2010 2.122 2.218 2.117 2.122 4,029 -0.07(-3.05%)
Jul 27, 2010 2.186 2.194 2.127 2.188 859,266 +0.03(+1.48%)
Jul 26, 2010 2.087 2.172 2.077 2.157 870,351 +0.06(+3.06%)
Jul 23, 2010 2.021 2.135 2.007 2.093 1,157,159 +0.06(+3.02%)
Jul 22, 2010 1.965 2.037 1.930 2.031 3,657,479 +0.10(+4.96%)
Jul 21, 2010 2.002 2.015 1.911 1.935 672,324 -0.05(-2.29%)
Jul 20, 2010 1.885 1.986 1.877 1.981 456,538 +0.06(+3.34%)
Jul 19, 2010 1.917 1.935 1.858 1.917 535,858 +0.00(+0.00%)
Jul 16, 2010 1.917 1.981 1.914 1.917 853,841 -0.09(-4.26%)
Jul 15, 2010 1.999 2.018 1.949 2.002 509,365 -0.02(-0.79%)
Jul 14, 2010 2.018 2.037 1.981 2.018 712,791 -0.02(-0.79%)
Jul 13, 2010 2.034 2.045 1.991 2.034 9,847 +0.06(+3.25%)
Jul 12, 2010 1.962 1.977 1.914 1.970 355,827 -0.00(-0.14%)
Jul 09, 2010 1.973 1.978 1.890 1.973 408,853 +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 1.873 1.797 1.869 579,877 +0.07(+4.01%)
Jul 06, 2010 1.797 1.917 1.789 1.797 5,034 -0.07(-3.71%)
Jul 02, 2010 1.866 1.938 1.842 1.866 922,687 -0.04(-2.10%)
Jul 01, 2010 2.002 2.002 1.855 1.906 1,622,802 -0.10(-4.92%)
Jun 30, 2010 2.005 2.114 1.994 2.005 10,901 -0.02(-1.05%)
Jun 29, 2010 2.087 2.098 2.002 2.026 1,062,008 -0.10(-4.76%)
Jun 25, 2010 2.127 2.162 2.087 2.127 4,223,300 +0.01(+0.63%)
Jun 24, 2010 2.114 2.141 2.082 2.114 450 +0.01(+0.63%)
Jun 23, 2010 2.074 2.111 2.042 2.101 1,042,283 +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 2.167 680,101 +0.01(+0.25%)
Jun 18, 2010 2.162 2.190 2.119 2.162 1,270,618 +0.00(+0.00%)
Jun 17, 2010 2.162 2.172 2.098 2.162 871,150 +0.01(+0.37%)
Jun 16, 2010 2.154 2.188 2.133 2.154 1,455,417 -0.03(-1.34%)
Jun 15, 2010 2.183 2.199 2.103 2.183 3,848 +0.06(+2.89%)
Jun 14, 2010 2.125 2.199 2.114 2.122 958,408 -0.00(-0.13%)
Jun 11, 2010 2.045 2.130 2.045 2.125 620,637 +0.06(+2.97%)
Jun 10, 2010 2.063 2.069 1.978 2.063 3,575 +0.09(+4.59%)
Jun 09, 2010 2.037 2.047 1.938 1.973 842,444 -0.04(-1.86%)
Jun 08, 2010 1.999 2.021 1.919 2.010 1,088,572 +0.04(+1.89%)
Jun 07, 2010 2.050 2.074 1.973 1.973 1,175,099 -0.06(-2.89%)
Jun 04, 2010 2.031 2.103 2.005 2.031 1,106,061 -0.06(-3.05%)
Jun 03, 2010 2.095 2.106 2.013 2.095 686,643 +0.09(+4.24%)
Jun 02, 2010 2.010 2.013 1.933 2.010 398,709 +0.08(+4.14%)
Jun 01, 2010 1.930 2.037 1.927 1.930 3,121 -0.09(-4.23%)
May 28, 2010 2.015 2.053 1.941 2.015 853,800 -0.02(-1.18%)
May 27, 2010 2.002 2.055 1.989 2.039 498,066 +0.07(+3.80%)
May 26, 2010 1.965 1.999 1.917 1.965 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 1.989 759,102 -0.05(-2.48%)
May 21, 2010 1.989 2.114 1.981 2.039 1,013,660 +0.01(+0.66%)
May 20, 2010 1.989 2.066 1.967 2.026 1,364,632 -0.10(-4.88%)
May 19, 2010 2.133 2.204 2.066 2.130 1,174,480 +0.00(+0.13%)
May 18, 2010 2.228 2.239 2.111 2.127 2,055,785 -0.09(-4.09%)
May 17, 2010 2.167 2.226 2.146 2.218 1,541,569 +0.07(+3.23%)
May 14, 2010 2.149 2.157 2.090 2.149 1,126,176 -0.02(-0.86%)
May 13, 2010 2.149 2.199 2.130 2.167 524,428 +0.01(+0.37%)
May 12, 2010 2.087 2.159 2.077 2.159 541,140 +0.07(+3.45%)
May 11, 2010 2.101 2.119 2.077 2.087 464,521 -0.01(-0.25%)
May 10, 2010 2.087 2.095 2.058 2.093 871,083 +0.09(+4.67%)
May 07, 2010 2.023 2.066 1.933 1.999 1,865,021 -0.05(-2.34%)
May 06, 2010 2.050 2.114 1.850 2.047 1,947,508 -0.09(-4.01%)
May 05, 2010 2.119 2.150 2.053 2.133 1,838,900 -0.03(-1.59%)
May 04, 2010 2.154 2.170 2.119 2.167 2,506,659 -0.09(-4.01%)
May 03, 2010 2.276 2.300 2.175 2.258 1,122,117 -0.01(-0.24%)
Apr 30, 2010 2.327 2.340 2.204 2.263 2,538,576 -0.05(-2.30%)
Apr 29, 2010 2.255 2.316 2.228 2.316 959,763 +0.08(+3.45%)
Apr 28, 2010 2.210 2.247 2.157 2.239 793,672 +0.04(+1.69%)
Apr 27, 2010 2.290 2.292 2.199 2.202 990,202 -0.09(-3.95%)
Apr 26, 2010 2.308 2.308 2.244 2.292 939,104 +0.01(+0.23%)
Apr 23, 2010 2.226 2.287 2.202 2.287 832,416 +0.08(+3.50%)
Apr 22, 2010 2.127 2.220 2.127 2.210 869,383 +0.07(+3.11%)
Apr 21, 2010 2.191 2.194 2.143 2.143 578,193 -0.03(-1.59%)
Apr 20, 2010 2.141 2.180 2.133 2.178 626,632 +0.04(+1.87%)
Apr 19, 2010 2.199 2.210 2.122 2.138 1,300,742 -0.07(-3.14%)
Apr 16, 2010 2.210 2.226 2.138 2.207 1,454,588 -0.01(-0.24%)
Apr 15, 2010 2.215 2.250 2.202 2.212 1,186,312 +0.01(+0.24%)
Apr 14, 2010 2.114 2.212 2.114 2.207 1,089,915 +0.10(+4.68%)
Apr 13, 2010 2.125 2.150 2.109 2.109 1,711,449 -0.05(-2.35%)
Apr 12, 2010 2.212 2.226 2.109 2.159 2,670,319 -0.06(-2.88%)
Apr 09, 2010 2.308 2.327 2.202 2.223 1,786,065 -0.09(-4.03%)
Apr 08, 2010 2.346 2.348 2.260 2.316 1,185,273 -0.03(-1.25%)
Apr 07, 2010 2.442 2.442 2.338 2.346 1,127,857 -0.11(-4.35%)
Apr 06, 2010 2.428 2.508 2.428 2.452 860,575 +0.02(+0.66%)
Apr 05, 2010 2.394 2.436 2.383 2.436 773,778 +0.06(+2.35%)
Apr 01, 2010 2.338 2.380 2.380 2.380 695,515 +0.05(+2.06%)
Mar 31, 2010 2.338 2.372 2.322 2.332 781,682 -0.01(-0.34%)
Mar 30, 2010 2.386 2.394 2.332 2.340 870,156 -0.04(-1.79%)
Mar 29, 2010 2.346 2.402 2.338 2.383 1,564,895 +0.06(+2.76%)
Mar 26, 2010 2.306 2.330 2.274 2.319 1,302,490 +0.03(+1.40%)
Mar 25, 2010 2.335 2.362 2.282 2.287 1,229,555 -0.04(-1.61%)
Mar 24, 2010 2.332 2.336 2.306 2.324 2,627,752 -0.01(-0.57%)
Mar 23, 2010 2.343 2.351 2.311 2.338 1,287,477 +0.01(+0.34%)
Mar 22, 2010 2.356 2.370 2.306 2.330 1,369,318 -0.04(-1.80%)
Mar 19, 2010 2.399 2.442 2.319 2.372 1,411,465 -0.04(-1.66%)
Mar 18, 2010 2.458 2.479 2.383 2.412 1,321,952 -0.01(-0.44%)
Mar 17, 2010 2.399 2.468 2.388 2.423 1,431,374 +0.03(+1.45%)
Mar 16, 2010 2.391 2.396 2.308 2.388 1,523,438 -0.01(-0.22%)
Mar 15, 2010 2.378 2.399 2.370 2.394 1,845,142 -0.07(-3.02%)
Mar 12, 2010 2.468 2.500 2.428 2.468 1,425,758 +0.03(+1.09%)
Mar 11, 2010 2.503 2.559 2.434 2.442 3,239,611 -0.07(-2.86%)
Mar 10, 2010 2.420 2.544 2.399 2.514 3,010,150 +0.11(+4.78%)
Mar 09, 2010 2.394 2.423 2.380 2.399 2,340,857 +0.01(+0.56%)
Mar 08, 2010 2.375 2.426 2.370 2.386 2,451,464 +0.03(+1.24%)
Mar 05, 2010 2.322 2.370 2.322 2.356 2,046,283 +0.06(+2.67%)
Mar 04, 2010 2.308 2.396 2.292 2.295 2,563,989 +0.01(+0.35%)
Mar 03, 2010 2.274 2.308 2.260 2.287 2,354,452 +0.03(+1.18%)
Mar 02, 2010 2.308 2.332 2.250 2.260 4,358,138 +0.08(+3.54%)
Mar 01, 2010 2.114 2.212 2.101 2.183 1,847,112 -0.01(-0.36%)
Feb 26, 2010 2.186 2.207 2.149 2.191 1,650,998 +0.02(+0.86%)
Feb 25, 2010 2.119 2.186 2.082 2.172 1,247,606 +0.02(+0.99%)
Feb 24, 2010 2.154 2.191 2.138 2.151 428,803 +0.01(+0.62%)
Feb 23, 2010 2.199 2.210 2.133 2.138 619,575 -0.07(-3.14%)
Feb 22, 2010 2.212 2.242 2.186 2.207 518,969 -0.01(-0.24%)
Feb 19, 2010 2.212 2.226 2.199 2.212 634,213 -0.00(-0.12%)
Feb 18, 2010 2.210 2.231 2.194 2.215 633,542 -0.00(-0.12%)
Feb 17, 2010 2.212 2.242 2.180 2.218 914,303 +0.01(+0.48%)
Feb 16, 2010 2.215 2.215 2.154 2.207 615,152 +0.02(+1.10%)
Feb 12, 2010 2.061 2.183 2.183 2.183 1,422,168 +0.10(+4.87%)
Feb 11, 2010 2.087 2.106 2.047 2.082 937,299 -0.02(-1.14%)
Feb 10, 2010 2.093 2.127 2.074 2.106 963,904 +0.00(+0.00%)
Feb 09, 2010 2.101 2.117 2.031 2.106 1,364,659 +0.02(+1.15%)
Feb 08, 2010 2.127 2.135 2.063 2.082 886,809 -0.04(-1.76%)
Feb 05, 2010 2.125 2.130 2.050 2.119 1,759,583 -0.01(-0.50%)
Feb 04, 2010 2.175 2.178 2.103 2.130 2,079,622 -0.03(-1.60%)
Feb 03, 2010 2.215 2.242 2.146 2.165 3,560,865 -0.07(-3.10%)
Feb 02, 2010 2.199 2.239 2.165 2.234 849,313 +0.03(+1.58%)
Feb 01, 2010 2.138 2.210 2.133 2.199 940,990 +0.06(+2.87%)
Jan 29, 2010 2.186 2.263 2.131 2.138 2,022,176 -0.03(-1.23%)
Jan 28, 2010 2.218 2.231 2.133 2.165 1,557,584 -0.06(-2.75%)
Jan 27, 2010 2.231 2.244 2.175 2.226 1,217,235 -0.01(-0.59%)
Jan 26, 2010 2.266 2.303 2.239 2.239 3,303,032 -0.04(-1.64%)
Jan 25, 2010 2.282 2.298 2.242 2.276 1,935,541 +0.01(+0.23%)
Jan 22, 2010 2.268 2.354 2.212 2.271 3,516,654 +0.00(+0.12%)
Jan 21, 2010 2.228 2.332 2.223 2.268 5,073,867 +0.05(+2.28%)
Jan 20, 2010 2.234 2.250 2.133 2.218 1,574,859 -0.02(-1.07%)
Jan 19, 2010 2.154 2.268 2.154 2.242 6,756,190 +0.10(+4.60%)
Jan 15, 2010 2.079 2.143 2.143 2.143 2,342,395 +0.06(+2.94%)
Jan 14, 2010 1.975 2.090 1.975 2.082 1,251,392 +0.11(+5.68%)
Jan 13, 2010 1.949 1.986 1.933 1.970 910,169 +0.02(+0.96%)
Jan 12, 2010 1.978 1.989 1.938 1.951 1,067,665 -0.05(-2.40%)
Jan 11, 2010 2.109 2.119 1.991 1.999 1,631,063 -0.09(-4.09%)
Jan 08, 2010 2.082 2.119 2.037 2.085 1,542,327 +0.00(+0.00%)
Jan 07, 2010 2.087 2.103 2.055 2.085 1,164,584 +0.00(+0.13%)
Jan 06, 2010 2.045 2.122 2.034 2.082 3,932,714 +0.06(+3.17%)
Jan 05, 2010 2.005 2.093 1.973 2.018 2,886,376 +0.04(+1.88%)
Jan 04, 2010 1.893 2.010 1.893 1.981 3,500,617 +0.15(+8.31%)
Dec 31, 2009 1.893 1.829 1.829 1.829 1,565,098 -0.07(-3.79%)
Dec 30, 2009 1.877 1.903 1.877 1.901 923,055 +0.00(+0.00%)
Dec 29, 2009 1.863 1.906 1.839 1.901 1,114,817 +0.07(+3.78%)
Dec 28, 2009 1.802 1.871 1.794 1.831 631,767 +0.04(+2.23%)
Dec 24, 2009 1.810 1.821 1.786 1.791 184,326 -0.02(-0.89%)
Dec 23, 2009 1.778 1.821 1.759 1.807 467,601 +0.05(+2.73%)
Dec 22, 2009 1.815 1.823 1.759 1.759 730,708 -0.04(-2.37%)
Dec 21, 2009 1.751 1.810 1.746 1.802 763,120 +0.06(+3.21%)
Dec 18, 2009 1.821 1.821 1.733 1.746 2,023,696 -0.07(-4.10%)
Dec 17, 2009 1.866 1.866 1.802 1.821 1,782,328 -0.09(-4.61%)
Dec 16, 2009 1.957 1.983 1.855 1.909 2,189,066 -0.06(-2.85%)
Dec 15, 2009 2.026 2.033 1.941 1.965 1,232,387 -0.06(-2.90%)
Dec 14, 2009 1.988 2.026 1.981 2.023 1,061,877 +0.05(+2.43%)
Dec 11, 2009 1.933 2.002 1.839 1.975 6,246,655 +0.07(+3.64%)
Dec 10, 2009 1.951 1.962 1.879 1.906 1,143,414 -0.04(-2.05%)
Dec 09, 2009 1.991 1.991 1.906 1.946 791,507 -0.04(-2.01%)
Dec 08, 2009 1.999 2.026 1.946 1.986 1,501,338 -0.04(-1.84%)
Dec 07, 2009 2.039 2.079 2.013 2.023 535,922 -0.02(-0.91%)
Dec 04, 2009 2.021 2.066 1.949 2.042 1,181,851 +0.06(+2.96%)
Dec 03, 2009 2.039 2.082 1.975 1.983 1,591,666 -0.03(-1.46%)
Dec 02, 2009 1.978 2.039 1.949 2.013 1,303,312 +0.04(+2.17%)
Dec 01, 2009 1.991 1.999 1.893 1.970 3,408,841 +0.02(+0.82%)
Nov 30, 2009 1.978 1.978 1.882 1.954 2,300,874 -0.03(-1.48%)
Nov 27, 2009 1.965 2.005 1.957 1.983 661,940 -0.09(-4.25%)
Nov 25, 2009 2.031 2.090 1.991 2.071 1,013,517 +0.04(+1.97%)
Nov 24, 2009 2.063 2.066 1.919 2.031 1,893,753 -0.01(-0.39%)
Nov 23, 2009 1.946 2.047 1.946 2.039 2,576,878 +0.12(+6.10%)
Nov 20, 2009 1.933 1.946 1.853 1.922 1,487,139 +0.01(+0.56%)
Nov 19, 2009 1.922 1.951 1.882 1.911 1,547,357 -0.03(-1.65%)
Nov 18, 2009 2.007 2.018 1.935 1.943 1,699,831 -0.05(-2.67%)
Nov 17, 2009 2.071 2.090 1.930 1.997 2,450,189 -0.10(-4.59%)
Nov 16, 2009 2.135 2.186 2.082 2.093 1,429,420 -0.02(-1.13%)
Nov 13, 2009 2.159 2.167 2.071 2.117 2,031,581 -0.05(-2.22%)
Nov 12, 2009 2.223 2.242 2.149 2.165 1,102,614 -0.06(-2.87%)
Nov 11, 2009 2.183 2.306 2.178 2.228 3,461,219 +0.06(+2.58%)
Nov 10, 2009 2.167 2.191 2.119 2.172 2,732,687 +0.01(+0.62%)
Nov 09, 2009 2.266 2.300 2.106 2.159 5,144,574 -0.11(-4.71%)
Nov 06, 2009 2.346 2.399 2.159 2.266 10,791,038 -0.48(-17.56%)
Nov 05, 2009 2.746 2.780 2.671 2.748 976,895 -0.00(-0.10%)
Nov 04, 2009 2.898 2.919 2.740 2.751 1,199,363 -0.14(-4.71%)
Nov 03, 2009 2.716 3.026 2.666 2.887 1,650,548 +0.13(+4.74%)
Nov 02, 2009 2.826 2.890 2.618 2.756 1,689,897 -0.05(-1.71%)
Oct 30, 2009 2.996 3.007 2.788 2.804 868,989 -0.22(-7.15%)
Oct 29, 2009 2.895 3.060 2.895 3.020 889,607 +0.15(+5.30%)
Oct 28, 2009 3.087 3.092 2.783 2.868 1,213,213 -0.23(-7.56%)
Oct 27, 2009 3.076 3.199 3.036 3.103 657,663 +0.05(+1.66%)
Oct 26, 2009 3.193 3.313 3.012 3.052 1,080,589 -0.13(-4.02%)
Oct 23, 2009 3.279 3.281 3.153 3.180 1,516,423 -0.29(-8.44%)
Oct 22, 2009 3.481 3.519 3.375 3.473 506,571 -0.03(-0.76%)
Oct 21, 2009 3.513 3.612 3.471 3.500 715,402 -0.05(-1.28%)
Oct 20, 2009 3.551 3.580 3.492 3.545 1,182,242 -0.05(-1.41%)
Oct 19, 2009 3.585 3.660 3.519 3.596 541,594 +0.01(+0.30%)
Oct 16, 2009 3.604 3.668 3.567 3.585 457,153 -0.05(-1.32%)
Oct 15, 2009 3.551 3.660 3.537 3.633 342,108 +0.05(+1.34%)
Oct 14, 2009 3.593 3.612 3.495 3.585 604,918 +0.07(+1.97%)
Oct 13, 2009 3.575 3.575 3.404 3.516 829,078 -0.05(-1.42%)
Oct 12, 2009 3.652 3.702 3.537 3.567 802,424 +0.07(+2.06%)
Oct 09, 2009 3.516 3.569 3.479 3.495 390,231 -0.01(-0.15%)
Oct 08, 2009 3.527 3.553 3.455 3.500 479,144 +0.02(+0.61%)
Oct 07, 2009 3.407 3.532 3.388 3.479 596,312 +0.03(+1.01%)
Oct 06, 2009 3.244 3.540 3.241 3.444 1,604,852 +0.24(+7.58%)
Oct 05, 2009 2.988 3.556 2.959 3.201 5,065,250 +0.22(+7.33%)
Oct 02, 2009 3.028 3.089 2.830 2.983 842,958 -0.10(-3.28%)
Oct 01, 2009 3.324 3.324 3.076 3.084 793,267 -0.23(-6.99%)
Sep 30, 2009 3.281 3.377 3.175 3.316 1,012,572 +0.05(+1.47%)
Sep 29, 2009 3.228 3.329 3.223 3.268 1,384,875 +0.03(+1.07%)
Sep 28, 2009 3.105 3.252 3.087 3.233 545,548 +0.15(+4.75%)
Sep 25, 2009 3.042 3.199 3.034 3.087 945,245 +0.02(+0.70%)
Sep 24, 2009 3.119 3.209 3.040 3.065 1,072,400 -0.06(-1.88%)
Sep 23, 2009 3.164 3.217 3.113 3.124 1,002,191 -0.02(-0.76%)
Sep 22, 2009 3.050 3.167 3.036 3.148 535,329 +0.14(+4.70%)
Sep 21, 2009 3.039 3.055 2.962 3.007 676,691 -0.07(-2.34%)
Sep 18, 2009 3.089 3.172 3.012 3.079 1,170,282 +0.03(+1.14%)
Sep 17, 2009 3.031 3.135 3.020 3.044 652,944 -0.02(-0.61%)
Sep 16, 2009 3.034 3.076 3.004 3.063 598,631 +0.03(+1.14%)
Sep 15, 2009 2.927 3.028 2.906 3.028 933,623 +0.10(+3.27%)
Sep 14, 2009 2.860 2.951 2.799 2.932 464,330 +0.05(+1.57%)
Sep 11, 2009 2.855 2.948 2.852 2.887 800,563 +0.05(+1.59%)
Sep 10, 2009 2.834 2.858 2.751 2.842 447,508 +0.01(+0.38%)
Sep 09, 2009 2.839 2.858 2.778 2.831 699,331 -0.00(-0.09%)
Sep 08, 2009 2.695 2.842 2.679 2.834 792,010 +0.17(+6.19%)
Sep 04, 2009 2.570 2.668 2.554 2.668 450,637 +0.10(+3.95%)
Sep 03, 2009 2.639 2.652 2.538 2.567 556,596 -0.06(-2.43%)
Sep 02, 2009 2.602 2.682 2.535 2.631 2,198,966 +0.00(+0.00%)
Sep 01, 2009 2.578 2.770 2.578 2.631 1,454,592 +0.05(+1.96%)
Aug 31, 2009 2.564 2.604 2.482 2.580 608,580 -0.03(-1.12%)
Aug 28, 2009 2.740 2.748 2.580 2.610 626,602 -0.12(-4.30%)
Aug 27, 2009 2.660 2.732 2.578 2.727 287,678 +0.05(+1.69%)
Aug 26, 2009 2.690 2.706 2.591 2.682 728,532 -0.00(-0.10%)
Aug 25, 2009 2.719 2.732 2.660 2.684 678,641 -0.01(-0.30%)
Aug 24, 2009 2.610 2.706 2.610 2.692 798,744 +0.09(+3.38%)
Aug 21, 2009 2.580 2.610 2.562 2.604 727,459 +0.07(+2.84%)
Aug 20, 2009 2.463 2.554 2.439 2.532 704,230 +0.07(+2.70%)
Aug 19, 2009 2.388 2.500 2.367 2.466 731,015 +0.04(+1.54%)
Aug 18, 2009 2.367 2.442 2.351 2.428 760,351 +0.10(+4.47%)
Aug 17, 2009 2.364 2.364 2.292 2.324 623,844 -0.10(-4.07%)
Aug 14, 2009 2.479 2.479 2.364 2.423 640,178 -0.06(-2.26%)
Aug 13, 2009 2.460 2.484 2.418 2.479 477,317 +0.06(+2.42%)
Aug 12, 2009 2.362 2.450 2.362 2.420 747,683 +0.07(+2.95%)
Aug 11, 2009 2.391 2.428 2.346 2.351 580,883 -0.07(-2.76%)
Aug 10, 2009 2.335 2.474 2.335 2.418 677,433 +0.07(+2.83%)
Aug 07, 2009 2.476 2.524 2.351 2.351 951,149 -0.05(-2.11%)
Aug 06, 2009 2.522 2.532 2.322 2.402 733,003 +0.04(+1.58%)
Aug 05, 2009 2.410 2.431 2.306 2.364 650,371 -0.03(-1.44%)
Aug 04, 2009 2.346 2.458 2.322 2.399 1,350,553 +0.03(+1.18%)
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.