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 31, 2012 7.666 7.741 7.605 7.613 1,052,881 -0.02(-0.21%)
Jul 30, 2012 7.528 7.669 7.488 7.629 1,067,380 +0.11(+1.45%)
Jul 27, 2012 7.402 7.576 7.301 7.520 1,213,037 +0.12(+1.58%)
Jul 26, 2012 7.522 7.522 7.312 7.402 1,169,115 +0.03(+0.43%)
Jul 25, 2012 7.344 7.384 7.133 7.371 1,097,793 +0.09(+1.17%)
Jul 24, 2012 7.466 7.504 7.205 7.285 633,245 -0.19(-2.53%)
Jul 23, 2012 7.474 7.528 7.363 7.474 1,739,273 -0.14(-1.89%)
Jul 20, 2012 7.640 7.722 7.544 7.618 1,199,603 -0.06(-0.80%)
Jul 19, 2012 7.688 7.717 7.581 7.680 1,549,162 +0.02(+0.21%)
Jul 18, 2012 7.632 7.752 7.613 7.664 974,776 +0.03(+0.38%)
Jul 17, 2012 7.589 7.653 7.448 7.634 957,726 +0.11(+1.49%)
Jul 16, 2012 7.501 7.577 7.424 7.522 1,188,364 -0.03(-0.46%)
Jul 13, 2012 7.458 7.557 7.400 7.557 1,726,151 +0.15(+1.98%)
Jul 12, 2012 7.418 7.461 7.293 7.410 501,776 -0.06(-0.82%)
Jul 11, 2012 7.355 7.482 7.344 7.472 1,142,334 +0.14(+1.85%)
Jul 10, 2012 7.395 7.413 7.248 7.336 1,300,235 +0.02(+0.26%)
Jul 09, 2012 7.304 7.317 7.200 7.317 1,118,970 +0.02(+0.29%)
Jul 06, 2012 7.213 7.339 7.213 7.296 1,220,161 -0.00(-0.04%)
Jul 05, 2012 7.328 7.360 7.099 7.299 1,402,424 -0.03(-0.40%)
Jul 03, 2012 7.197 7.331 7.165 7.328 820,978 +0.16(+2.23%)
Jul 02, 2012 7.147 7.224 7.072 7.168 1,435,823 +0.08(+1.17%)
Jun 29, 2012 7.136 7.179 7.013 7.085 1,371,014 +0.10(+1.45%)
Jun 28, 2012 6.768 7.035 6.747 6.984 2,125,810 +0.17(+2.46%)
Jun 27, 2012 6.776 6.899 6.731 6.816 2,503,669 +0.06(+0.91%)
Jun 26, 2012 6.643 6.792 6.643 6.755 1,722,737 +0.11(+1.69%)
Jun 25, 2012 6.589 6.733 6.581 6.643 2,008,131 -0.06(-0.95%)
Jun 22, 2012 6.550 6.717 6.504 6.707 3,483,896 +0.18(+2.82%)
Jun 21, 2012 6.757 6.757 6.448 6.523 1,976,934 -0.23(-3.47%)
Jun 20, 2012 6.739 6.848 6.648 6.757 1,259,285 +0.07(+1.08%)
Jun 19, 2012 6.547 6.784 6.523 6.685 1,966,944 +0.18(+2.74%)
Jun 18, 2012 6.440 6.515 6.408 6.507 1,207,811 +0.01(+0.21%)
Jun 15, 2012 6.486 6.544 6.411 6.494 2,151,458 +0.05(+0.74%)
Jun 14, 2012 6.432 6.550 6.384 6.446 1,887,691 +0.04(+0.62%)
Jun 13, 2012 6.496 6.589 6.366 6.406 1,380,501 -0.14(-2.08%)
Jun 12, 2012 6.406 6.643 6.406 6.542 2,269,040 +0.16(+2.46%)
Jun 11, 2012 6.584 6.635 6.371 6.384 2,973,611 -0.16(-2.48%)
Jun 08, 2012 6.446 6.560 6.395 6.547 2,663,131 +0.08(+1.28%)
Jun 07, 2012 6.536 6.603 6.446 6.464 3,410,380 -0.10(-1.50%)
Jun 06, 2012 6.515 6.691 6.446 6.563 2,439,643 +0.14(+2.16%)
Jun 05, 2012 6.478 6.534 6.384 6.424 4,329,916 -0.05(-0.70%)
Jun 04, 2012 6.581 6.691 6.275 6.470 3,727,698 -0.11(-1.74%)
Jun 01, 2012 6.696 6.717 6.529 6.584 2,906,502 -0.20(-2.91%)
May 31, 2012 6.944 6.979 6.664 6.781 3,881,792 -0.09(-1.36%)
May 30, 2012 7.093 7.109 6.875 6.875 5,216,631 -0.23(-3.30%)
May 29, 2012 7.152 7.261 7.040 7.109 3,145,806 +0.03(+0.41%)
May 25, 2012 7.336 7.381 7.064 7.080 10,748,714 -0.16(-2.25%)
May 24, 2012 7.434 7.437 6.915 7.243 9,966,431 -0.08(-1.06%)
May 23, 2012 7.760 7.824 7.317 7.320 13,713,243 -0.49(-6.25%)
May 22, 2012 8.351 8.354 7.693 7.808 24,475,016 -0.55(-6.57%)
May 21, 2012 8.109 8.453 8.005 8.357 4,522,312 +0.23(+2.89%)
May 18, 2012 8.101 8.266 8.101 8.122 4,568,091 -0.01(-0.10%)
May 17, 2012 8.120 8.186 8.109 8.130 6,465,139 +0.04(+0.49%)
May 16, 2012 8.128 8.152 8.090 8.090 4,619,745 -0.01(-0.16%)
May 15, 2012 8.090 8.125 8.088 8.104 5,617,814 +0.01(+0.16%)
May 14, 2012 8.066 8.098 8.066 8.090 4,162,463 +0.01(+0.10%)
May 11, 2012 8.069 8.186 8.069 8.082 3,102,694 -0.02(-0.20%)
May 10, 2012 8.096 8.117 8.070 8.098 4,464,285 +0.00(+0.03%)
May 09, 2012 8.040 8.096 8.024 8.096 4,167,839 +0.02(+0.20%)
May 08, 2012 8.066 8.096 8.058 8.080 7,931,976 -0.01(-0.13%)
May 07, 2012 8.050 8.135 8.045 8.090 7,259,302 +0.08(+1.00%)
May 04, 2012 7.960 8.029 7.960 8.010 6,006,638 +0.00(+0.03%)
May 03, 2012 8.024 8.034 7.997 8.008 17,831,170 -0.02(-0.20%)
May 02, 2012 8.042 8.064 8.013 8.024 6,375,318 -0.02(-0.20%)
May 01, 2012 8.056 8.098 8.037 8.040 4,435,133 -0.05(-0.66%)
Apr 30, 2012 8.109 8.122 8.040 8.093 3,352,893 -0.01(-0.07%)
Apr 27, 2012 8.050 8.133 8.029 8.098 6,702,574 +0.04(+0.53%)
Apr 26, 2012 8.024 8.056 8.021 8.056 12,483,156 +0.02(+0.20%)
Apr 25, 2012 8.050 8.050 8.010 8.040 20,462,126 -0.01(-0.13%)
Apr 24, 2012 8.024 8.053 8.008 8.050 15,904,111 +0.04(+0.50%)
Apr 23, 2012 8.002 8.042 7.994 8.010 13,307,800 -0.01(-0.10%)
Apr 20, 2012 8.058 8.061 8.009 8.018 9,698,372 -0.02(-0.27%)
Apr 19, 2012 8.013 8.064 7.984 8.040 97,678,656 +0.61(+8.22%)
Apr 18, 2012 7.341 7.470 7.293 7.429 2,126,759 +0.00(+0.04%)
Apr 17, 2012 7.442 7.552 7.397 7.426 2,178,960 +0.06(+0.87%)
Apr 16, 2012 7.512 7.589 7.299 7.363 5,059,082 -0.13(-1.78%)
Apr 13, 2012 7.554 7.632 7.493 7.496 7,657,457 -0.07(-0.92%)
Apr 12, 2012 7.560 7.650 7.466 7.565 5,972,121 +0.05(+0.60%)
Apr 11, 2012 7.650 7.658 7.474 7.520 3,286,012 -0.07(-0.95%)
Apr 10, 2012 7.645 7.690 7.557 7.592 5,416,789 -0.05(-0.59%)
Apr 09, 2012 7.426 7.717 7.426 7.637 3,059,515 -0.01(-0.17%)
Apr 05, 2012 7.650 7.714 7.560 7.650 4,277,419 -0.03(-0.42%)
Apr 04, 2012 7.544 7.706 7.536 7.682 5,816,362 +0.01(+0.07%)
Apr 03, 2012 7.640 7.730 7.548 7.677 16,495,127 +0.43(+5.88%)
Apr 02, 2012 7.099 7.331 7.005 7.251 4,642,658 +0.12(+1.68%)
Mar 30, 2012 7.152 7.205 6.944 7.131 3,521,062 +0.07(+0.94%)
Mar 29, 2012 7.083 7.115 6.936 7.064 2,798,119 -0.04(-0.60%)
Mar 28, 2012 6.960 7.147 6.888 7.107 4,191,413 +0.13(+1.83%)
Mar 27, 2012 7.235 7.245 6.976 6.979 4,126,093 -0.24(-3.36%)
Mar 26, 2012 7.200 7.320 7.197 7.221 3,157,548 +0.09(+1.20%)
Mar 23, 2012 6.933 7.160 6.920 7.136 3,008,511 +0.19(+2.72%)
Mar 22, 2012 6.931 6.979 6.827 6.947 4,810,520 -0.08(-1.14%)
Mar 21, 2012 7.104 7.125 6.971 7.027 4,321,389 -0.05(-0.72%)
Mar 20, 2012 7.139 7.195 7.027 7.077 3,479,166 -0.14(-1.99%)
Mar 19, 2012 7.211 7.301 7.211 7.221 3,304,330 +0.01(+0.07%)
Mar 16, 2012 7.189 7.261 7.131 7.216 10,263,395 +0.07(+1.01%)
Mar 15, 2012 7.245 7.266 7.040 7.144 3,509,800 -0.08(-1.07%)
Mar 14, 2012 7.344 7.344 7.144 7.221 7,213,370 +0.08(+1.16%)
Mar 13, 2012 7.197 7.197 6.997 7.139 4,814,384 -0.01(-0.11%)
Mar 12, 2012 7.309 7.331 7.064 7.147 4,370,919 -0.20(-2.76%)
Mar 09, 2012 6.965 7.437 6.909 7.349 9,051,959 +0.42(+6.00%)
Mar 08, 2012 6.899 6.960 6.773 6.933 6,532,391 +0.09(+1.29%)
Mar 07, 2012 6.829 6.920 6.797 6.845 7,817,790 -0.03(-0.47%)
Mar 06, 2012 7.003 7.091 6.793 6.877 6,244,254 -0.24(-3.37%)
Mar 05, 2012 7.224 7.235 7.080 7.117 5,830,081 -0.13(-1.77%)
Mar 02, 2012 7.384 7.448 7.219 7.245 6,617,713 -0.15(-2.05%)
Mar 01, 2012 7.339 7.442 7.144 7.397 9,652,297 +0.14(+1.98%)
Feb 29, 2012 7.432 7.541 7.227 7.253 8,245,382 -0.13(-1.77%)
Feb 28, 2012 7.794 7.837 7.336 7.384 9,168,137 -0.48(-6.10%)
Feb 27, 2012 7.853 7.890 7.776 7.864 5,641,628 -0.07(-0.87%)
Feb 24, 2012 7.920 7.957 7.826 7.933 5,670,664 -0.00(-0.03%)
Feb 23, 2012 7.877 7.973 7.730 7.936 13,238,023 +0.08(+1.05%)
Feb 22, 2012 7.946 8.026 7.845 7.853 7,281,522 +0.01(+0.10%)
Feb 21, 2012 7.770 7.896 7.762 7.845 8,230,492 +0.11(+1.38%)
Feb 17, 2012 7.810 7.850 7.522 7.738 13,045,424 -0.05(-0.58%)
Feb 16, 2012 7.365 8.021 7.280 7.784 25,782,136 +0.43(+5.80%)
Feb 15, 2012 7.445 7.506 7.304 7.357 6,104,832 -0.01(-0.07%)
Feb 14, 2012 7.410 7.450 7.240 7.363 12,234,781 +0.18(+2.45%)
Feb 13, 2012 7.333 7.434 6.971 7.187 11,325,733 -0.04(-0.52%)
Feb 10, 2012 7.392 7.440 7.189 7.224 4,541,265 -0.27(-3.63%)
Feb 09, 2012 7.464 7.530 7.237 7.496 5,491,983 +0.08(+1.08%)
Feb 08, 2012 7.355 7.450 7.200 7.416 7,737,122 +0.06(+0.83%)
Feb 07, 2012 7.379 7.426 7.229 7.355 5,121,315 +0.01(+0.11%)
Feb 06, 2012 7.163 7.363 7.093 7.347 4,375,928 +0.21(+2.87%)
Feb 03, 2012 7.179 7.219 7.101 7.141 6,134,499 +0.08(+1.17%)
Feb 02, 2012 6.835 7.085 6.811 7.059 4,995,439 +0.24(+3.52%)
Feb 01, 2012 6.707 6.877 6.707 6.819 4,863,880 +0.17(+2.57%)
Jan 31, 2012 6.693 6.736 6.552 6.648 3,752,473 +0.02(+0.36%)
Jan 30, 2012 6.565 6.656 6.510 6.624 3,111,244 -0.01(-0.08%)
Jan 27, 2012 6.435 6.696 6.419 6.629 5,865,262 +0.19(+3.02%)
Jan 26, 2012 6.720 6.781 6.382 6.435 7,934,632 -0.25(-3.67%)
Jan 25, 2012 6.534 6.703 6.439 6.680 4,057,296 +0.13(+1.95%)
Jan 24, 2012 6.427 6.561 6.376 6.552 3,359,011 +0.07(+1.11%)
Jan 23, 2012 6.467 6.608 6.390 6.480 4,424,040 +0.03(+0.41%)
Jan 20, 2012 6.342 6.475 6.286 6.454 4,093,662 +0.10(+1.64%)
Jan 19, 2012 6.451 6.491 6.272 6.350 5,407,234 -0.05(-0.71%)
Jan 18, 2012 6.275 6.416 6.264 6.395 6,988,006 +0.13(+2.13%)
Jan 17, 2012 6.283 6.291 6.144 6.262 8,919,368 +0.12(+1.91%)
Jan 13, 2012 5.947 6.483 5.891 6.144 19,499,130 +0.21(+3.60%)
Jan 12, 2012 5.832 5.944 5.809 5.931 14,820,303 +0.05(+0.91%)
Jan 11, 2012 5.579 5.891 5.505 5.878 12,855,958 +0.27(+4.80%)
Jan 10, 2012 5.614 5.638 5.539 5.609 12,456,232 +0.12(+2.14%)
Jan 09, 2012 5.582 5.609 5.446 5.491 16,263,202 -0.10(-1.81%)
Jan 06, 2012 5.470 5.598 5.395 5.593 11,253,773 +0.13(+2.44%)
Jan 05, 2012 5.179 5.459 5.139 5.459 14,041,153 +0.14(+2.61%)
Jan 04, 2012 5.265 5.390 5.243 5.321 9,742,549 +0.33(+6.57%)
Dec 30, 2011 4.953 5.019 4.953 4.993 2,671,598 +0.02(+0.48%)
Dec 29, 2011 4.881 4.990 4.809 4.969 3,629,024 +0.12(+2.47%)
Dec 28, 2011 5.041 5.131 4.838 4.849 5,244,152 -0.21(-4.16%)
Dec 27, 2011 5.014 5.089 4.891 5.059 3,020,418 +0.01(+0.26%)
Dec 23, 2011 5.009 5.046 4.899 5.046 2,601,075 +0.07(+1.45%)
Dec 21, 2011 4.862 4.993 4.762 4.974 5,837,696 +0.09(+1.80%)
Dec 20, 2011 4.758 4.929 4.758 4.886 10,583,366 +0.21(+4.56%)
Dec 19, 2011 4.963 4.979 4.649 4.673 8,389,715 -0.26(-5.19%)
Dec 16, 2011 4.849 4.982 4.814 4.929 8,649,914 +0.14(+2.84%)
Dec 15, 2011 4.918 4.945 4.724 4.793 9,250,020 -0.07(-1.37%)
Dec 14, 2011 4.740 4.889 4.657 4.859 11,652,131 +0.05(+1.05%)
Dec 13, 2011 5.051 5.070 4.732 4.809 10,848,611 -0.18(-3.63%)
Dec 12, 2011 4.979 5.006 4.849 4.990 15,359,673 -0.08(-1.53%)
Dec 09, 2011 4.902 5.075 4.862 5.067 9,795,610 +0.18(+3.77%)
Dec 08, 2011 5.038 5.062 4.809 4.883 10,262,731 -0.22(-4.28%)
Dec 07, 2011 5.054 5.145 4.963 5.102 10,582,983 +0.04(+0.79%)
Dec 06, 2011 5.041 5.094 4.982 5.062 9,311,787 +0.02(+0.32%)
Dec 05, 2011 5.075 5.123 4.993 5.046 8,845,705 +0.09(+1.77%)
Dec 02, 2011 4.889 5.049 4.825 4.958 9,523,537 +0.14(+2.99%)
Dec 01, 2011 4.819 4.905 4.753 4.814 7,927,320 -0.04(-0.77%)
Nov 30, 2011 4.929 4.963 4.732 4.851 9,262,186 +0.09(+1.90%)
Nov 29, 2011 4.678 4.793 4.580 4.761 8,969,709 +0.08(+1.71%)
Nov 28, 2011 4.713 4.798 4.622 4.681 7,253,653 +0.15(+3.29%)
Nov 25, 2011 4.521 4.652 4.494 4.532 4,107,186 -0.02(-0.47%)
Nov 23, 2011 4.505 4.601 4.430 4.553 14,070,999 -0.02(-0.41%)
Nov 22, 2011 4.737 4.777 4.545 4.572 16,562,007 -0.16(-3.38%)
Nov 21, 2011 4.654 4.890 4.629 4.732 14,243,910 -0.05(-1.11%)
Nov 18, 2011 4.705 4.830 4.638 4.785 19,706,182 +0.11(+2.40%)
Nov 17, 2011 5.025 5.046 4.585 4.673 27,481,336 -0.23(-4.62%)
Nov 16, 2011 5.409 5.433 4.867 4.899 51,017,448 -0.95(-16.26%)
Nov 15, 2011 5.800 5.982 5.800 5.851 12,164,119 -0.11(-1.79%)
Nov 14, 2011 6.064 6.147 5.864 5.958 9,339,675 -0.12(-1.93%)
Nov 11, 2011 6.272 6.420 5.998 6.075 13,871,141 -0.08(-1.26%)
Nov 10, 2011 6.502 6.542 5.955 6.152 18,870,982 -0.18(-2.90%)
Nov 09, 2011 6.600 6.621 6.270 6.336 12,525,431 -0.53(-7.69%)
Nov 08, 2011 6.939 6.939 6.760 6.864 8,026,140 -0.05(-0.69%)
Nov 07, 2011 7.013 7.208 6.749 6.912 9,070,881 -0.15(-2.11%)
Nov 04, 2011 6.979 7.253 6.957 7.061 7,613,445 +0.05(+0.76%)
Nov 03, 2011 6.760 7.117 6.659 7.008 14,862,188 +0.22(+3.22%)
Nov 02, 2011 6.661 6.840 6.589 6.789 8,479,081 +0.30(+4.64%)
Nov 01, 2011 6.168 6.648 6.144 6.488 11,577,593 -0.11(-1.70%)
Oct 31, 2011 6.781 6.781 6.520 6.600 5,360,454 -0.26(-3.84%)
Oct 28, 2011 6.741 6.955 6.664 6.864 5,533,455 +0.08(+1.14%)
Oct 27, 2011 6.787 6.904 6.648 6.787 7,815,741 +0.29(+4.39%)
Oct 26, 2011 6.360 6.557 6.179 6.502 9,034,973 +0.32(+5.13%)
Oct 25, 2011 6.651 6.651 6.171 6.184 16,302,086 -0.63(-9.30%)
Oct 24, 2011 7.101 7.197 6.747 6.819 10,622,737 -0.21(-2.92%)
Oct 21, 2011 7.291 7.291 6.797 7.024 6,857,929 +0.02(+0.30%)
Oct 20, 2011 6.947 7.115 6.653 7.003 7,233,890 +0.07(+1.04%)
Oct 19, 2011 7.293 7.450 6.829 6.931 12,679,412 -0.39(-5.35%)
Oct 18, 2011 7.117 7.408 6.920 7.323 12,944,432 +0.22(+3.15%)
Oct 17, 2011 7.112 7.256 7.027 7.099 10,490,431 -0.10(-1.41%)
Oct 14, 2011 6.891 7.227 6.875 7.200 12,652,878 +0.41(+6.00%)
Oct 13, 2011 6.539 6.891 6.435 6.792 6,644,994 +0.18(+2.66%)
Oct 12, 2011 6.827 6.864 6.589 6.616 8,897,479 -0.12(-1.74%)
Oct 11, 2011 6.406 6.773 6.347 6.733 10,262,884 +0.28(+4.29%)
Oct 10, 2011 6.203 6.502 6.203 6.456 7,188,145 +0.43(+7.12%)
Oct 07, 2011 6.254 6.264 5.917 6.027 9,553,665 -0.09(-1.52%)
Oct 06, 2011 5.995 6.131 5.950 6.120 11,701,038 +0.40(+7.04%)
Oct 05, 2011 5.478 5.830 5.270 5.718 13,193,554 +0.26(+4.84%)
Oct 04, 2011 5.137 5.481 4.905 5.454 18,665,110 +0.21(+3.91%)
Oct 03, 2011 5.489 5.577 5.243 5.249 15,237,830 -0.39(-6.86%)
Sep 30, 2011 5.643 5.782 5.502 5.635 9,727,337 -0.13(-2.17%)
Sep 29, 2011 6.232 6.288 5.337 5.760 18,924,716 -0.32(-5.26%)
Sep 28, 2011 6.454 6.494 6.072 6.080 5,513,475 -0.35(-5.47%)
Sep 27, 2011 6.499 6.717 6.355 6.432 8,534,276 +0.07(+1.17%)
Sep 26, 2011 6.094 6.390 5.942 6.358 10,686,268 +0.34(+5.58%)
Sep 23, 2011 5.990 6.187 5.835 6.022 10,801,977 -0.00(-0.04%)
Sep 22, 2011 6.102 6.302 5.811 6.024 17,012,450 -0.35(-5.44%)
Sep 21, 2011 6.744 6.896 6.342 6.371 8,931,849 -0.39(-5.83%)
Sep 20, 2011 7.037 7.221 6.725 6.765 5,849,405 -0.22(-3.09%)
Sep 19, 2011 6.896 7.104 6.682 6.981 8,212,557 -0.10(-1.39%)
Sep 16, 2011 6.944 7.099 6.816 7.080 11,428,980 +0.17(+2.43%)
Sep 15, 2011 6.824 7.152 6.733 6.912 8,232,803 +0.22(+3.31%)
Sep 14, 2011 6.976 6.980 6.528 6.691 16,356,238 -0.20(-2.86%)
Sep 13, 2011 7.389 7.466 6.768 6.888 15,844,219 -0.50(-6.75%)
Sep 12, 2011 7.205 7.461 7.144 7.387 6,503,737 +0.02(+0.22%)
Sep 09, 2011 7.565 7.642 7.264 7.371 7,497,308 -0.33(-4.26%)
Sep 08, 2011 7.620 7.893 7.565 7.698 9,288,573 +0.03(+0.38%)
Sep 07, 2011 7.397 7.722 7.397 7.669 8,504,925 +0.39(+5.31%)
Sep 06, 2011 6.755 7.315 6.752 7.283 9,094,890 +0.26(+3.72%)
Sep 02, 2011 6.995 7.261 6.827 7.021 6,507,575 -0.22(-3.05%)
Sep 01, 2011 7.573 7.630 7.203 7.243 10,209,003 -0.35(-4.57%)
Aug 31, 2011 7.714 7.730 7.448 7.589 8,169,940 -0.01(-0.07%)
Aug 30, 2011 7.458 7.690 7.371 7.594 10,808,512 +0.10(+1.28%)
Aug 29, 2011 7.355 7.645 7.299 7.498 10,304,720 +0.27(+3.80%)
Aug 26, 2011 6.755 7.272 6.699 7.224 10,580,511 +0.39(+5.78%)
Aug 25, 2011 6.931 6.997 6.635 6.829 8,119,986 +0.02(+0.27%)
Aug 24, 2011 6.616 6.877 6.491 6.811 7,581,419 +0.18(+2.73%)
Aug 23, 2011 6.179 6.635 6.080 6.629 11,444,871 +0.49(+7.94%)
Aug 22, 2011 6.661 6.704 6.115 6.142 16,551,245 -0.38(-5.81%)
Aug 19, 2011 6.363 6.901 6.350 6.520 12,782,486 +0.04(+0.58%)
Aug 18, 2011 6.534 6.653 6.198 6.483 14,243,171 -0.28(-4.14%)
Aug 17, 2011 6.736 6.923 6.645 6.763 7,080,561 +0.11(+1.68%)
Aug 16, 2011 6.795 6.861 6.523 6.651 7,279,493 -0.27(-3.85%)
Aug 15, 2011 6.917 7.123 6.835 6.917 10,784,071 +0.11(+1.65%)
Aug 12, 2011 6.947 7.027 6.739 6.805 8,194,205 +0.01(+0.12%)
Aug 11, 2011 6.080 6.923 6.080 6.797 15,806,919 +0.78(+12.93%)
Aug 10, 2011 5.734 6.446 5.673 6.019 12,133,008 +0.04(+0.67%)
Aug 09, 2011 5.795 5.982 5.369 5.979 15,955,074 +0.61(+11.37%)
Aug 08, 2011 5.795 5.872 5.118 5.369 15,790,506 -0.75(-12.24%)
Aug 05, 2011 6.398 6.438 5.846 6.118 18,221,050 -0.17(-2.63%)
Aug 04, 2011 7.048 7.048 6.280 6.283 17,330,444 -0.55(-8.00%)
Aug 03, 2011 6.995 7.048 6.512 6.829 9,719,643 -0.15(-2.10%)
Aug 02, 2011 7.267 7.480 6.965 6.976 7,945,905 -0.36(-4.87%)
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.