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

Cvr Energy Inc (NY: CVI )

29.60 +0.36 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2016 7.597 7.611 7.177 7.486 2,902,245 +0.26(+3.53%)
Nov 29, 2016 7.477 7.490 7.226 7.230 2,152,963 -0.29(-3.87%)
Nov 28, 2016 7.857 7.864 7.517 7.521 1,278,417 -0.34(-4.27%)
Nov 25, 2016 7.843 7.915 7.767 7.857 466,272 -0.02(-0.28%)
Nov 23, 2016 7.879 7.879 7.879 0 -0.15(-1.89%)
Nov 22, 2016 8.009 8.197 7.937 8.031 1,871,765 +0.14(+1.82%)
Nov 21, 2016 7.946 8.031 7.875 7.888 2,143,147 +0.07(+0.92%)
Nov 18, 2016 7.714 7.911 7.597 7.817 1,910,785 +0.15(+1.98%)
Nov 17, 2016 7.633 7.817 7.530 7.664 1,986,012 +0.18(+2.39%)
Nov 16, 2016 7.396 7.539 7.302 7.486 1,735,355 +0.09(+1.21%)
Nov 15, 2016 7.280 7.450 7.092 7.396 2,740,428 +0.09(+1.22%)
Nov 14, 2016 7.298 7.530 7.141 7.307 2,786,679 +0.14(+2.00%)
Nov 11, 2016 7.078 7.190 6.796 7.163 2,251,848 +0.04(+0.50%)
Nov 10, 2016 7.177 7.575 7.007 7.128 3,882,597 +0.03(+0.38%)
Nov 09, 2016 5.893 7.272 5.870 7.101 5,428,522 +1.38(+24.08%)
Nov 08, 2016 5.754 5.879 5.679 5.723 1,038,638 -0.05(-0.93%)
Nov 07, 2016 5.870 5.933 5.718 5.776 1,083,346 +0.01(+0.16%)
Nov 04, 2016 5.629 5.861 5.602 5.767 1,754,848 +0.11(+1.98%)
Nov 03, 2016 5.602 5.687 5.383 5.656 2,981,339 +0.06(+1.04%)
Nov 02, 2016 5.726 5.748 5.492 5.597 2,321,603 -0.15(-2.55%)
Nov 01, 2016 5.873 5.916 5.675 5.744 1,836,296 +0.04(+0.68%)
Oct 31, 2016 5.696 5.843 5.636 5.705 1,694,239 +0.01(+0.23%)
Oct 28, 2016 5.791 5.808 5.597 5.692 3,374,231 -0.15(-2.58%)
Oct 27, 2016 6.324 6.380 5.763 5.843 3,526,283 -0.56(-8.80%)
Oct 26, 2016 6.411 6.583 6.367 6.406 1,907,729 -0.07(-1.13%)
Oct 25, 2016 6.423 6.552 6.398 6.479 946,105 +0.05(+0.80%)
Oct 24, 2016 6.535 6.600 6.331 6.428 955,802 -0.09(-1.39%)
Oct 21, 2016 6.226 6.527 6.195 6.518 1,281,881 +0.25(+3.98%)
Oct 20, 2016 6.122 6.280 6.122 6.269 816,113 +0.11(+1.82%)
Oct 19, 2016 6.277 6.277 6.122 6.157 807,383 -0.09(-1.51%)
Oct 18, 2016 6.230 6.344 6.178 6.251 809,398 +0.09(+1.54%)
Oct 17, 2016 6.247 6.385 6.127 6.157 1,064,803 -0.14(-2.19%)
Oct 14, 2016 6.213 6.307 6.161 6.294 876,241 +0.12(+1.95%)
Oct 13, 2016 6.195 6.251 6.032 6.174 1,029,645 -0.07(-1.17%)
Oct 12, 2016 6.342 6.342 6.161 6.247 712,047 -0.09(-1.36%)
Oct 11, 2016 6.415 6.497 6.281 6.333 1,417,121 -0.08(-1.21%)
Oct 10, 2016 6.174 6.484 6.144 6.411 2,101,198 +0.41(+6.81%)
Oct 07, 2016 6.118 6.118 5.985 6.002 1,992,808 -0.09(-1.48%)
Oct 06, 2016 6.277 6.286 6.037 6.092 1,115,805 -0.18(-2.81%)
Oct 05, 2016 6.144 6.301 6.088 6.269 1,434,556 +0.22(+3.63%)
Oct 04, 2016 5.873 6.122 5.868 6.049 1,185,244 +0.23(+3.92%)
Oct 03, 2016 5.942 5.942 5.765 5.821 1,118,933 -0.10(-1.74%)
Sep 30, 2016 5.873 5.964 5.752 5.924 1,502,295 +0.07(+1.25%)
Sep 29, 2016 6.152 6.191 5.817 5.851 2,310,850 -0.30(-4.83%)
Sep 28, 2016 6.165 6.251 5.954 6.148 2,032,489 +0.04(+0.70%)
Sep 27, 2016 6.023 6.114 5.954 6.105 1,773,900 +0.06(+0.92%)
Sep 26, 2016 6.342 6.393 6.032 6.049 2,743,613 -0.28(-4.42%)
Sep 23, 2016 6.333 6.484 6.206 6.329 1,529,762 -0.06(-0.88%)
Sep 22, 2016 6.475 6.569 6.367 6.385 1,670,452 -0.04(-0.67%)
Sep 21, 2016 6.561 6.608 6.320 6.428 2,095,278 -0.09(-1.39%)
Sep 20, 2016 6.884 6.910 6.505 6.518 2,267,748 -0.41(-5.90%)
Sep 19, 2016 6.785 7.052 6.723 6.927 3,280,045 +0.14(+2.09%)
Sep 16, 2016 6.583 6.824 6.505 6.785 5,417,391 +0.27(+4.09%)
Sep 15, 2016 6.307 6.583 6.307 6.518 1,935,286 +0.22(+3.41%)
Sep 14, 2016 6.703 6.832 6.264 6.303 2,800,259 -0.45(-6.63%)
Sep 13, 2016 6.621 6.854 6.535 6.750 3,847,839 +0.11(+1.62%)
Sep 12, 2016 6.647 6.690 6.428 6.643 2,618,842 -0.00(-0.06%)
Sep 09, 2016 6.445 6.737 6.423 6.647 3,657,381 +0.30(+4.67%)
Sep 08, 2016 6.204 6.406 6.195 6.350 1,618,237 +0.16(+2.57%)
Sep 07, 2016 6.161 6.234 6.135 6.191 1,207,018 +0.03(+0.49%)
Sep 06, 2016 6.036 6.226 6.036 6.161 1,290,388 +0.14(+2.29%)
Sep 02, 2016 6.049 6.023 6.023 6.023 1,260,705 +0.01(+0.21%)
Sep 01, 2016 6.294 6.294 5.940 6.010 1,848,529 -0.27(-4.25%)
Aug 31, 2016 6.290 6.417 6.191 6.277 2,709,042 -0.01(-0.21%)
Aug 30, 2016 6.096 6.309 6.079 6.290 2,051,000 +0.20(+3.32%)
Aug 29, 2016 5.972 6.180 5.972 6.088 2,515,462 +0.13(+2.24%)
Aug 26, 2016 5.812 6.041 5.808 5.954 2,717,214 +0.18(+3.13%)
Aug 25, 2016 5.696 5.821 5.602 5.774 2,972,126 +0.10(+1.74%)
Aug 24, 2016 5.692 5.800 5.653 5.675 1,459,447 -0.03(-0.60%)
Aug 23, 2016 5.675 5.765 5.632 5.709 2,106,314 +0.03(+0.61%)
Aug 22, 2016 5.916 5.942 5.597 5.675 3,205,282 -0.31(-5.18%)
Aug 19, 2016 6.058 6.075 5.899 5.985 1,979,471 -0.11(-1.77%)
Aug 18, 2016 6.157 6.172 6.041 6.092 2,623,052 -0.06(-0.98%)
Aug 17, 2016 6.238 6.277 6.062 6.152 1,851,149 -0.05(-0.83%)
Aug 16, 2016 6.217 6.307 6.122 6.204 2,463,748 -0.03(-0.55%)
Aug 15, 2016 6.436 6.540 6.165 6.238 3,030,852 -0.19(-2.88%)
Aug 12, 2016 6.071 6.449 6.019 6.423 4,487,586 +0.52(+8.82%)
Aug 11, 2016 5.800 5.942 5.765 5.903 1,772,998 +0.14(+2.39%)
Aug 10, 2016 5.894 6.105 5.739 5.765 2,749,666 -0.11(-1.83%)
Aug 09, 2016 6.084 6.122 5.817 5.873 1,654,036 -0.18(-2.99%)
Aug 08, 2016 6.032 6.195 6.032 6.053 2,259,539 +0.03(+0.50%)
Aug 05, 2016 6.023 6.105 5.972 6.023 2,193,991 +0.04(+0.72%)
Aug 04, 2016 6.045 6.238 5.967 5.980 3,042,884 -0.15(-2.46%)
Aug 03, 2016 5.732 6.172 5.703 6.131 4,749,490 +0.41(+7.19%)
Aug 02, 2016 5.694 5.873 5.647 5.719 3,521,173 +0.05(+0.81%)
Aug 01, 2016 6.152 6.152 5.570 5.674 5,870,300 -0.48(-7.77%)
Jul 29, 2016 5.919 6.156 5.636 6.152 4,177,782 +0.23(+3.93%)
Jul 28, 2016 6.023 6.355 5.915 5.919 3,175,434 +0.06(+1.06%)
Jul 27, 2016 5.981 6.164 5.798 5.857 2,549,568 -0.07(-1.19%)
Jul 26, 2016 5.674 5.952 5.653 5.927 1,972,156 +0.23(+4.09%)
Jul 25, 2016 5.782 5.836 5.603 5.694 1,951,759 -0.11(-1.93%)
Jul 22, 2016 5.798 5.821 5.690 5.807 1,334,448 +0.01(+0.22%)
Jul 21, 2016 5.944 5.990 5.782 5.794 2,121,117 -0.14(-2.31%)
Jul 20, 2016 5.886 6.014 5.765 5.931 1,821,371 +0.04(+0.63%)
Jul 19, 2016 5.898 5.936 5.819 5.894 1,086,543 +0.00(+0.07%)
Jul 18, 2016 5.815 5.973 5.672 5.890 1,953,015 +0.04(+0.71%)
Jul 15, 2016 5.902 5.960 5.761 5.848 1,995,360 -0.01(-0.14%)
Jul 14, 2016 5.994 6.039 5.844 5.857 2,022,400 -0.09(-1.54%)
Jul 13, 2016 6.085 6.160 5.902 5.948 2,068,628 -0.14(-2.25%)
Jul 12, 2016 6.118 6.276 6.052 6.085 3,033,303 +0.10(+1.60%)
Jul 11, 2016 6.118 6.222 5.919 5.990 3,029,148 -0.03(-0.55%)
Jul 08, 2016 6.052 6.164 6.019 6.023 3,268,040 +0.00(+0.07%)
Jul 07, 2016 6.443 6.631 6.019 6.019 3,052,319 -0.34(-5.42%)
Jul 06, 2016 6.463 6.463 6.098 6.364 6,318,704 -0.12(-1.86%)
Jul 05, 2016 6.522 6.547 6.189 6.484 3,495,700 -0.10(-1.58%)
Jul 01, 2016 6.422 6.588 6.588 6.588 1,882,828 +0.15(+2.26%)
Jun 30, 2016 6.547 6.580 6.181 6.443 2,659,441 -0.12(-1.77%)
Jun 29, 2016 6.613 6.750 6.517 6.559 2,957,696 -0.03(-0.44%)
Jun 28, 2016 6.613 6.696 6.451 6.588 2,682,824 +0.08(+1.21%)
Jun 27, 2016 6.904 6.925 6.355 6.509 3,331,084 -0.49(-7.06%)
Jun 24, 2016 7.008 7.141 6.929 7.004 4,630,115 -0.27(-3.66%)
Jun 23, 2016 7.228 7.394 7.153 7.270 1,428,871 +0.17(+2.40%)
Jun 22, 2016 7.257 7.399 7.074 7.099 1,185,210 -0.10(-1.44%)
Jun 21, 2016 7.074 7.245 6.854 7.203 2,774,716 +0.13(+1.88%)
Jun 20, 2016 7.328 7.340 7.054 7.070 1,951,667 -0.10(-1.39%)
Jun 17, 2016 7.411 7.573 7.116 7.170 2,201,117 -0.19(-2.54%)
Jun 16, 2016 7.399 7.399 7.236 7.357 1,097,776 -0.10(-1.39%)
Jun 15, 2016 7.353 7.731 7.286 7.461 1,464,687 -0.01(-0.17%)
Jun 14, 2016 7.523 7.644 7.307 7.473 2,674,495 -0.06(-0.83%)
Jun 13, 2016 7.893 7.935 7.482 7.536 1,365,303 -0.41(-5.13%)
Jun 10, 2016 7.968 8.055 7.698 7.943 1,349,179 -0.17(-2.05%)
Jun 09, 2016 8.276 8.276 8.084 8.109 1,066,408 -0.28(-3.37%)
Jun 08, 2016 8.579 8.608 8.251 8.392 1,185,065 -0.10(-1.17%)
Jun 07, 2016 8.392 8.596 8.392 8.492 1,644,980 +0.13(+1.54%)
Jun 06, 2016 8.438 8.467 8.242 8.363 916,547 -0.07(-0.79%)
Jun 03, 2016 8.824 8.853 8.396 8.429 1,185,039 -0.37(-4.25%)
Jun 02, 2016 8.542 8.882 8.463 8.803 1,339,057 +0.19(+2.22%)
Jun 01, 2016 8.080 8.654 8.051 8.612 1,217,239 +0.45(+5.50%)
May 31, 2016 8.230 8.338 8.138 8.163 2,397,510 -0.05(-0.66%)
May 27, 2016 8.080 8.217 8.217 8.217 991,456 +0.11(+1.38%)
May 26, 2016 8.479 8.479 8.064 8.105 931,812 -0.30(-3.51%)
May 25, 2016 8.459 8.461 8.230 8.400 1,454,806 +0.05(+0.65%)
May 24, 2016 8.409 8.409 8.197 8.346 1,025,494 +0.02(+0.30%)
May 23, 2016 8.587 8.621 8.309 8.321 1,231,455 -0.35(-4.03%)
May 20, 2016 8.529 8.700 8.425 8.670 732,036 +0.16(+1.86%)
May 19, 2016 8.550 8.691 8.454 8.513 694,527 -0.10(-1.11%)
May 18, 2016 8.621 8.803 8.508 8.608 1,636,312 +0.02(+0.29%)
May 17, 2016 8.400 8.774 8.371 8.583 1,134,181 +0.19(+2.23%)
May 16, 2016 8.529 8.625 8.242 8.396 1,634,351 -0.11(-1.27%)
May 13, 2016 8.371 8.587 8.247 8.504 1,407,933 +0.06(+0.74%)
May 12, 2016 8.874 9.057 8.425 8.442 1,213,669 -0.36(-4.11%)
May 11, 2016 8.687 8.984 8.575 8.803 1,450,581 +0.09(+1.00%)
May 10, 2016 8.276 8.741 8.276 8.716 1,777,302 +0.47(+5.70%)
May 09, 2016 8.375 8.459 8.126 8.247 1,500,585 -0.10(-1.20%)
May 06, 2016 8.313 8.583 8.301 8.346 1,219,772 -0.04(-0.45%)
May 05, 2016 8.733 8.847 8.292 8.384 1,698,999 -0.32(-3.68%)
May 04, 2016 9.199 9.231 8.631 8.704 1,611,802 -0.53(-5.76%)
May 03, 2016 9.345 9.345 8.943 9.236 1,848,556 -0.39(-4.05%)
May 02, 2016 9.804 9.844 9.386 9.625 1,668,537 -0.23(-2.35%)
Apr 29, 2016 9.950 10.08 9.646 9.857 1,636,906 -0.19(-1.90%)
Apr 28, 2016 10.36 10.64 9.974 10.05 1,440,075 -0.50(-4.77%)
Apr 27, 2016 10.52 10.79 10.45 10.55 1,287,776 +0.04(+0.42%)
Apr 26, 2016 10.38 10.62 10.33 10.51 1,177,789 +0.22(+2.17%)
Apr 25, 2016 10.31 10.35 9.995 10.28 1,168,653 +0.05(+0.52%)
Apr 22, 2016 10.07 10.30 10.07 10.23 1,146,648 +0.14(+1.41%)
Apr 21, 2016 10.00 10.10 9.828 10.09 909,880 +0.12(+1.18%)
Apr 20, 2016 9.800 10.01 9.568 9.970 1,437,481 +0.08(+0.78%)
Apr 19, 2016 9.889 10.02 9.605 9.893 1,160,558 +0.02(+0.25%)
Apr 18, 2016 9.702 9.926 9.670 9.869 1,320,698 -0.04(-0.37%)
Apr 15, 2016 10.07 10.14 9.889 9.905 847,255 -0.27(-2.63%)
Apr 14, 2016 10.47 10.47 10.15 10.17 1,097,424 -0.30(-2.91%)
Apr 13, 2016 10.16 10.49 10.00 10.48 1,211,574 +0.32(+3.20%)
Apr 12, 2016 9.849 10.17 9.666 10.15 1,118,635 +0.30(+3.09%)
Apr 11, 2016 10.30 10.30 9.808 9.849 1,291,247 -0.39(-3.81%)
Apr 08, 2016 9.918 10.25 9.828 10.24 1,377,677 +0.41(+4.22%)
Apr 07, 2016 9.775 9.913 9.682 9.824 1,434,185 -0.04(-0.45%)
Apr 06, 2016 9.934 10.13 9.662 9.869 1,161,790 -0.02(-0.25%)
Apr 05, 2016 9.987 10.06 9.751 9.893 4,434,504 -0.18(-1.81%)
Apr 04, 2016 10.11 10.18 9.865 10.08 1,322,538 -0.03(-0.32%)
Apr 01, 2016 10.47 10.47 9.995 10.11 1,288,665 -0.49(-4.60%)
Mar 31, 2016 10.50 10.66 10.15 10.60 1,771,164 +0.02(+0.15%)
Mar 30, 2016 10.68 10.71 10.51 10.58 1,145,451 +0.02(+0.15%)
Mar 29, 2016 10.49 10.66 10.25 10.56 1,223,407 +0.03(+0.27%)
Mar 28, 2016 10.67 10.74 10.46 10.53 1,156,792 -0.11(-0.99%)
Mar 24, 2016 10.39 10.64 10.64 10.64 845,407 +0.19(+1.83%)
Mar 23, 2016 10.81 10.86 10.42 10.45 1,228,203 -0.46(-4.21%)
Mar 22, 2016 10.51 10.91 10.45 10.91 925,344 +0.32(+3.03%)
Mar 21, 2016 10.64 10.64 10.39 10.59 672,224 -0.05(-0.46%)
Mar 18, 2016 10.66 10.86 10.46 10.64 1,842,166 +0.03(+0.27%)
Mar 17, 2016 10.59 10.85 10.53 10.61 1,186,320 -0.09(-0.87%)
Mar 16, 2016 10.17 10.86 10.17 10.70 1,629,028 +0.52(+5.06%)
Mar 15, 2016 10.21 10.27 9.755 10.19 1,699,740 +0.10(+1.01%)
Mar 14, 2016 10.49 10.77 10.03 10.08 1,522,517 -0.58(-5.41%)
Mar 11, 2016 10.43 10.73 10.07 10.66 1,482,858 +0.44(+4.29%)
Mar 10, 2016 10.12 10.29 9.926 10.22 1,665,177 +0.07(+0.68%)
Mar 09, 2016 9.662 10.45 9.646 10.15 2,172,718 +0.59(+6.15%)
Mar 08, 2016 10.06 10.08 9.552 9.564 1,397,704 -0.50(-5.00%)
Mar 07, 2016 9.650 10.07 9.581 10.07 1,440,257 +0.41(+4.20%)
Mar 04, 2016 10.02 10.10 9.585 9.662 1,486,696 -0.31(-3.09%)
Mar 03, 2016 9.747 10.02 9.593 9.970 857,327 +0.32(+3.28%)
Mar 02, 2016 9.662 9.812 9.471 9.654 637,174 +0.01(+0.13%)
Mar 01, 2016 9.666 9.792 9.361 9.642 1,394,541 +0.04(+0.42%)
Feb 29, 2016 9.126 9.621 9.077 9.601 2,042,271 +0.54(+6.01%)
Feb 26, 2016 9.422 9.609 9.037 9.057 1,226,380 -0.16(-1.76%)
Feb 25, 2016 9.520 9.520 8.972 9.219 1,390,085 -0.30(-3.20%)
Feb 24, 2016 8.868 9.536 8.765 9.524 2,375,216 +0.46(+5.09%)
Feb 23, 2016 9.540 9.540 9.031 9.063 1,335,012 -0.47(-4.96%)
Feb 22, 2016 9.679 9.834 9.512 9.536 1,928,511 +0.01(+0.13%)
Feb 19, 2016 9.583 9.766 9.152 9.524 1,702,861 -0.30(-3.04%)
Feb 18, 2016 11.01 11.20 9.778 9.822 1,694,921 -0.97(-9.02%)
Feb 17, 2016 10.84 11.03 10.66 10.80 1,510,668 +0.12(+1.12%)
Feb 16, 2016 10.70 10.85 10.45 10.68 970,486 +0.10(+0.98%)
Feb 12, 2016 10.57 10.57 10.57 10.57 908,207 +0.28(+2.70%)
Feb 11, 2016 10.70 10.78 9.889 10.29 1,388,173 -0.71(-6.46%)
Feb 10, 2016 11.21 11.24 10.84 11.01 1,237,979 +0.03(+0.25%)
Feb 09, 2016 11.10 11.15 10.88 10.98 1,333,449 -0.34(-3.02%)
Feb 08, 2016 11.64 11.77 11.01 11.32 1,182,083 -0.54(-4.53%)
Feb 05, 2016 12.51 12.65 11.84 11.86 767,007 -0.67(-5.33%)
Feb 04, 2016 12.61 13.14 12.45 12.52 743,172 -0.13(-1.04%)
Feb 03, 2016 13.11 13.11 12.33 12.66 1,105,947 -0.23(-1.82%)
Feb 02, 2016 13.32 13.32 12.81 12.89 963,321 -0.63(-4.65%)
Feb 01, 2016 13.61 13.80 13.43 13.52 1,050,056 -0.40(-2.88%)
Jan 29, 2016 13.35 13.94 13.19 13.92 967,907 +0.58(+4.35%)
Jan 28, 2016 13.74 13.82 13.16 13.34 935,025 -0.00(-0.03%)
Jan 27, 2016 14.07 14.07 13.32 13.34 821,681 -0.72(-5.14%)
Jan 26, 2016 13.97 14.21 13.80 14.07 849,745 +0.01(+0.08%)
Jan 25, 2016 14.17 14.68 14.06 14.06 1,072,296 -0.56(-3.83%)
Jan 22, 2016 13.49 14.71 13.41 14.62 1,555,751 +1.21(+9.01%)
Jan 21, 2016 13.44 13.65 13.21 13.41 1,713,025 -0.00(-0.03%)
Jan 20, 2016 13.41 13.58 13.02 13.41 1,327,130 -0.41(-2.96%)
Jan 19, 2016 14.21 14.26 13.53 13.82 916,519 -0.25(-1.81%)
Jan 15, 2016 14.24 14.07 14.07 14.07 442,279 -0.48(-3.33%)
Jan 14, 2016 14.00 14.60 13.73 14.56 708,859 +0.66(+4.72%)
Jan 13, 2016 14.98 15.10 13.67 13.90 969,407 -0.92(-6.22%)
Jan 12, 2016 14.95 15.23 14.38 14.83 1,286,736 +0.02(+0.11%)
Jan 11, 2016 14.66 15.10 14.62 14.81 988,746 +0.21(+1.47%)
Jan 08, 2016 14.86 15.04 14.54 14.60 868,616 -0.22(-1.50%)
Jan 07, 2016 14.60 14.97 14.54 14.82 822,732 -0.18(-1.19%)
Jan 06, 2016 15.01 15.23 14.72 15.00 970,010 -0.39(-2.56%)
Jan 05, 2016 15.09 15.43 15.09 15.39 1,018,988 +0.30(+2.00%)
Jan 04, 2016 15.45 15.49 14.89 15.09 1,012,258 -0.55(-3.53%)
Dec 31, 2015 15.80 15.64 15.64 15.64 464,166 -0.27(-1.67%)
Dec 30, 2015 15.74 16.07 15.68 15.91 366,140 -0.04(-0.22%)
Dec 29, 2015 15.96 16.09 15.74 15.94 524,543 +0.16(+1.01%)
Dec 28, 2015 16.14 16.19 15.72 15.78 646,231 -0.48(-2.98%)
Dec 24, 2015 16.27 16.27 16.27 16.27 231,202 +0.00(+0.02%)
Dec 23, 2015 15.97 16.29 15.87 16.27 472,028 +0.43(+2.69%)
Dec 22, 2015 15.64 15.95 15.58 15.84 545,482 +0.22(+1.40%)
Dec 21, 2015 15.60 15.71 15.28 15.62 875,391 +0.05(+0.31%)
Dec 18, 2015 15.61 15.81 15.42 15.57 2,414,604 -0.12(-0.78%)
Dec 17, 2015 16.10 16.28 15.69 15.70 1,248,045 -0.41(-2.54%)
Dec 16, 2015 15.99 16.21 15.81 16.11 687,847 +0.08(+0.52%)
Dec 15, 2015 16.34 16.48 15.84 16.02 807,899 +0.06(+0.35%)
Dec 14, 2015 16.36 16.45 15.85 15.97 959,655 -0.55(-3.32%)
Dec 11, 2015 16.95 17.06 16.39 16.52 917,878 -0.76(-4.42%)
Dec 10, 2015 16.94 17.44 16.74 17.28 927,292 +0.16(+0.95%)
Dec 09, 2015 17.10 17.56 16.88 17.12 852,263 +0.03(+0.19%)
Dec 08, 2015 16.58 17.18 16.56 17.08 922,197 -0.02(-0.12%)
Dec 07, 2015 17.69 17.69 16.89 17.10 1,124,718 -0.77(-4.31%)
Dec 04, 2015 18.07 18.26 17.70 17.88 682,987 -0.25(-1.40%)
Dec 03, 2015 18.37 18.50 18.02 18.13 825,870 -0.18(-0.98%)
Dec 02, 2015 18.62 18.65 18.15 18.31 1,121,485 -0.52(-2.77%)
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.