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

Cvr Energy Inc (NY: CVI )

22.95 +0.01 (+0.04%)
Streaming Delayed Price Updated: 2:43 PM EDT, Sep 27, 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 (%)
Sep 30, 2010 2.396 2.411 2.344 2.396 12,058 +0.04(+1.81%)
Sep 29, 2010 2.324 2.368 2.315 2.353 611,364 +0.01(+0.62%)
Sep 28, 2010 2.298 2.353 2.243 2.339 484,314 +0.05(+2.16%)
Sep 27, 2010 2.278 2.300 2.251 2.289 366,079 +0.01(+0.51%)
Sep 24, 2010 2.217 2.278 2.205 2.278 368,909 +0.10(+4.53%)
Sep 23, 2010 2.208 2.234 2.167 2.179 4,030 -0.07(-3.18%)
Sep 22, 2010 2.266 2.278 2.222 2.250 960,725 -0.03(-1.32%)
Sep 21, 2010 2.280 2.289 2.214 2.280 938,735 -0.01(-0.38%)
Sep 20, 2010 2.243 2.295 2.222 2.289 610,118 +0.05(+2.07%)
Sep 17, 2010 2.243 2.269 2.182 2.243 1,378,875 -0.05(-2.28%)
Sep 15, 2010 2.359 2.359 2.269 2.295 670,595 -0.08(-3.30%)
Sep 14, 2010 2.385 2.397 2.341 2.373 799,941 -0.01(-0.49%)
Sep 13, 2010 2.298 2.397 2.292 2.385 1,357,874 +0.10(+4.59%)
Sep 10, 2010 2.249 2.336 2.249 2.280 942,309 +0.05(+2.35%)
Sep 09, 2010 2.260 2.260 2.193 2.228 1,496,118 +0.01(+0.39%)
Sep 08, 2010 2.269 2.283 2.217 2.219 1,136,383 -0.03(-1.55%)
Sep 07, 2010 2.254 2.324 2.222 2.254 3,283 -0.01(-0.38%)
Sep 03, 2010 2.249 2.266 2.219 2.263 777,291 +0.04(+1.96%)
Sep 02, 2010 2.176 2.234 2.141 2.219 1,635 +0.03(+1.19%)
Sep 01, 2010 2.106 2.221 2.089 2.193 907,122 +0.12(+5.89%)
Aug 31, 2010 2.063 2.086 2.034 2.071 21,169 +0.01(+0.71%)
Aug 30, 2010 2.097 2.100 2.057 2.057 594,989 -0.04(-2.07%)
Aug 27, 2010 2.100 2.103 2.034 2.100 1,005,436 +0.04(+1.83%)
Aug 26, 2010 2.095 2.132 2.057 2.063 2,302 -0.02(-1.11%)
Aug 25, 2010 2.042 2.092 2.022 2.086 2,278 +0.02(+0.98%)
Aug 24, 2010 2.060 2.095 2.025 2.066 9,256 -0.03(-1.66%)
Aug 23, 2010 2.147 2.190 2.092 2.100 471,047 -0.04(-1.77%)
Aug 20, 2010 2.167 2.176 2.118 2.138 441,382 -0.05(-2.26%)
Aug 19, 2010 2.249 2.251 2.176 2.188 3,445 -0.07(-3.09%)
Aug 18, 2010 2.161 2.304 2.147 2.257 35,317 +0.10(+4.58%)
Aug 17, 2010 2.164 2.190 2.135 2.158 5,493 +0.01(+0.68%)
Aug 16, 2010 2.176 2.176 2.129 2.144 483,870 -0.05(-2.25%)
Aug 13, 2010 2.193 2.257 2.188 2.193 799,059 -0.01(-0.53%)
Aug 12, 2010 2.179 2.217 2.164 2.205 1,068,164 -0.01(-0.52%)
Aug 11, 2010 2.315 2.315 2.179 2.217 9,972 -0.15(-6.15%)
Aug 10, 2010 2.347 2.379 2.292 2.362 4,254 -0.01(-0.49%)
Aug 09, 2010 2.356 2.382 2.321 2.373 471,994 +0.04(+1.87%)
Aug 06, 2010 2.330 2.359 2.263 2.330 662,898 +0.01(+0.25%)
Aug 05, 2010 2.353 2.353 2.217 2.324 1,026,237 -0.06(-2.32%)
Aug 04, 2010 2.373 2.397 2.336 2.379 6,368 +0.03(+1.11%)
Aug 03, 2010 2.350 2.359 2.307 2.353 1,556,416 -0.01(-0.61%)
Aug 02, 2010 2.388 2.423 2.360 2.368 589,185 +0.01(+0.62%)
Jul 30, 2010 2.353 2.365 2.295 2.353 498,468 +0.02(+0.87%)
Jul 29, 2010 2.330 2.365 2.280 2.333 564,973 +0.02(+0.88%)
Jul 28, 2010 2.312 2.417 2.307 2.312 3,696 -0.07(-3.05%)
Jul 27, 2010 2.382 2.391 2.318 2.385 788,447 +0.03(+1.48%)
Jul 26, 2010 2.275 2.368 2.263 2.350 798,619 +0.07(+3.06%)
Jul 23, 2010 2.202 2.327 2.188 2.280 1,061,789 +0.07(+3.02%)
Jul 22, 2010 2.141 2.219 2.103 2.214 3,356,038 +0.10(+4.96%)
Jul 21, 2010 2.182 2.196 2.083 2.109 616,913 -0.05(-2.29%)
Jul 20, 2010 2.054 2.164 2.045 2.158 418,911 +0.07(+3.34%)
Jul 19, 2010 2.089 2.109 2.025 2.089 491,694 +0.00(+0.00%)
Jul 16, 2010 2.089 2.158 2.086 2.089 783,469 -0.09(-4.26%)
Jul 15, 2010 2.179 2.199 2.124 2.182 467,385 -0.02(-0.79%)
Jul 14, 2010 2.199 2.219 2.158 2.199 654,044 -0.02(-0.79%)
Jul 13, 2010 2.217 2.228 2.170 2.217 9,035 +0.07(+3.25%)
Jul 12, 2010 2.138 2.154 2.086 2.147 326,500 -0.00(-0.14%)
Jul 09, 2010 2.150 2.156 2.060 2.150 375,157 +0.07(+3.21%)
Jul 08, 2010 2.083 2.086 2.019 2.083 2,746 +0.05(+2.28%)
Jul 07, 2010 1.961 2.041 1.958 2.036 532,085 +0.08(+4.01%)
Jul 06, 2010 1.958 2.089 1.949 1.958 4,619 -0.08(-3.71%)
Jul 02, 2010 2.034 2.112 2.007 2.034 846,642 -0.04(-2.10%)
Jul 01, 2010 2.182 2.182 2.022 2.077 1,489,055 -0.11(-4.92%)
Jun 30, 2010 2.185 2.304 2.173 2.185 10,003 -0.02(-1.05%)
Jun 29, 2010 2.275 2.286 2.182 2.208 974,480 -0.11(-4.76%)
Jun 25, 2010 2.318 2.356 2.275 2.318 3,875,226 +0.01(+0.63%)
Jun 24, 2010 2.304 2.333 2.269 2.304 413 +0.01(+0.63%)
Jun 23, 2010 2.260 2.301 2.225 2.289 956,380 +0.02(+0.90%)
Jun 22, 2010 2.269 2.373 2.260 2.269 2,030 -0.09(-3.94%)
Jun 21, 2010 2.379 2.402 2.339 2.362 624,048 +0.01(+0.25%)
Jun 18, 2010 2.356 2.387 2.310 2.356 1,165,896 +0.00(+0.00%)
Jun 17, 2010 2.356 2.368 2.286 2.356 799,352 +0.01(+0.37%)
Jun 16, 2010 2.347 2.385 2.324 2.347 1,335,465 -0.03(-1.34%)
Jun 15, 2010 2.379 2.397 2.292 2.379 3,531 +0.07(+2.89%)
Jun 14, 2010 2.315 2.397 2.304 2.312 879,419 -0.00(-0.13%)
Jun 11, 2010 2.228 2.321 2.228 2.315 569,485 +0.07(+2.97%)
Jun 10, 2010 2.249 2.254 2.156 2.249 3,280 +0.10(+4.59%)
Jun 09, 2010 2.219 2.231 2.112 2.150 773,012 -0.04(-1.86%)
Jun 08, 2010 2.179 2.202 2.092 2.190 998,854 +0.04(+1.89%)
Jun 07, 2010 2.234 2.260 2.150 2.150 1,078,250 -0.06(-2.89%)
Jun 04, 2010 2.214 2.292 2.185 2.214 1,014,902 -0.07(-3.05%)
Jun 03, 2010 2.283 2.295 2.193 2.283 630,052 +0.09(+4.24%)
Jun 02, 2010 2.190 2.193 2.106 2.190 365,849 +0.09(+4.14%)
Jun 01, 2010 2.103 2.219 2.100 2.103 2,863 -0.09(-4.23%)
May 28, 2010 2.196 2.237 2.115 2.196 783,432 -0.03(-1.18%)
May 27, 2010 2.182 2.240 2.167 2.222 457,017 +0.08(+3.80%)
May 26, 2010 2.141 2.179 2.089 2.141 2,874 +0.08(+4.10%)
May 25, 2010 2.074 2.086 2.002 2.057 1,721 -0.11(-5.09%)
May 24, 2010 2.217 2.249 2.127 2.167 696,539 -0.06(-2.48%)
May 21, 2010 2.167 2.304 2.158 2.222 930,116 +0.01(+0.66%)
May 20, 2010 2.167 2.251 2.144 2.208 1,252,163 -0.11(-4.88%)
May 19, 2010 2.324 2.402 2.251 2.321 1,077,682 +0.00(+0.13%)
May 18, 2010 2.429 2.440 2.301 2.318 1,886,352 -0.10(-4.09%)
May 17, 2010 2.362 2.426 2.339 2.417 1,414,516 +0.08(+3.23%)
May 14, 2010 2.341 2.350 2.278 2.341 1,033,359 -0.02(-0.86%)
May 13, 2010 2.341 2.397 2.321 2.362 481,205 +0.01(+0.37%)
May 12, 2010 2.275 2.353 2.263 2.353 496,541 +0.08(+3.45%)
May 11, 2010 2.289 2.310 2.263 2.275 426,236 -0.01(-0.25%)
May 10, 2010 2.275 2.283 2.243 2.280 799,290 +0.10(+4.67%)
May 07, 2010 2.205 2.251 2.106 2.179 1,711,311 -0.05(-2.34%)
May 06, 2010 2.234 2.304 2.016 2.231 1,786,999 -0.09(-4.01%)
May 05, 2010 2.310 2.343 2.237 2.324 1,687,342 -0.04(-1.59%)
May 04, 2010 2.347 2.365 2.310 2.362 2,300,066 -0.10(-4.01%)
May 03, 2010 2.481 2.507 2.371 2.461 1,029,635 -0.01(-0.24%)
Apr 30, 2010 2.536 2.551 2.402 2.466 2,329,353 -0.06(-2.30%)
Apr 29, 2010 2.458 2.525 2.429 2.525 880,661 +0.08(+3.45%)
Apr 28, 2010 2.408 2.449 2.350 2.440 728,259 +0.04(+1.69%)
Apr 27, 2010 2.495 2.498 2.397 2.400 908,592 -0.10(-3.95%)
Apr 26, 2010 2.516 2.516 2.446 2.498 861,705 +0.01(+0.23%)
Apr 23, 2010 2.426 2.493 2.400 2.493 763,811 +0.08(+3.50%)
Apr 22, 2010 2.318 2.420 2.318 2.408 797,731 +0.07(+3.11%)
Apr 21, 2010 2.388 2.391 2.336 2.336 530,540 -0.04(-1.59%)
Apr 20, 2010 2.333 2.376 2.324 2.373 574,986 +0.04(+1.87%)
Apr 19, 2010 2.397 2.408 2.312 2.330 1,193,538 -0.08(-3.14%)
Apr 16, 2010 2.408 2.426 2.330 2.405 1,334,704 -0.01(-0.24%)
Apr 15, 2010 2.414 2.452 2.400 2.411 1,088,539 +0.01(+0.24%)
Apr 14, 2010 2.304 2.411 2.304 2.405 1,000,087 +0.11(+4.68%)
Apr 13, 2010 2.315 2.343 2.298 2.298 1,570,395 -0.06(-2.35%)
Apr 12, 2010 2.411 2.426 2.298 2.353 2,450,238 -0.07(-2.88%)
Apr 09, 2010 2.516 2.536 2.400 2.423 1,638,862 -0.10(-4.03%)
Apr 08, 2010 2.556 2.559 2.464 2.525 1,087,585 -0.03(-1.25%)
Apr 07, 2010 2.661 2.661 2.548 2.556 1,034,902 -0.12(-4.35%)
Apr 06, 2010 2.647 2.734 2.647 2.673 789,648 +0.02(+0.66%)
Apr 05, 2010 2.609 2.655 2.597 2.655 710,005 +0.06(+2.35%)
Apr 01, 2010 2.548 2.594 2.594 2.594 638,193 +0.05(+2.06%)
Mar 31, 2010 2.548 2.586 2.530 2.542 717,258 -0.01(-0.34%)
Mar 30, 2010 2.600 2.609 2.542 2.551 798,440 -0.05(-1.79%)
Mar 29, 2010 2.556 2.617 2.548 2.597 1,435,920 +0.07(+2.76%)
Mar 26, 2010 2.513 2.539 2.478 2.527 1,195,142 +0.03(+1.40%)
Mar 25, 2010 2.545 2.574 2.487 2.493 1,128,218 -0.04(-1.61%)
Mar 24, 2010 2.542 2.546 2.513 2.533 2,411,179 -0.01(-0.57%)
Mar 23, 2010 2.554 2.562 2.519 2.548 1,181,366 +0.01(+0.34%)
Mar 22, 2010 2.568 2.583 2.513 2.539 1,256,462 -0.05(-1.80%)
Mar 19, 2010 2.615 2.661 2.527 2.586 1,295,136 -0.04(-1.66%)
Mar 18, 2010 2.678 2.701 2.597 2.629 1,213,000 -0.01(-0.44%)
Mar 17, 2010 2.615 2.690 2.603 2.641 1,313,404 +0.04(+1.45%)
Mar 16, 2010 2.606 2.612 2.516 2.603 1,397,880 -0.01(-0.22%)
Mar 15, 2010 2.591 2.615 2.583 2.609 1,693,070 -0.08(-3.02%)
Mar 12, 2010 2.690 2.725 2.647 2.690 1,308,251 +0.03(+1.09%)
Mar 11, 2010 2.728 2.789 2.652 2.661 2,972,610 -0.08(-2.86%)
Mar 10, 2010 2.638 2.773 2.615 2.739 2,762,061 +0.12(+4.78%)
Mar 09, 2010 2.609 2.641 2.594 2.615 2,147,929 +0.01(+0.56%)
Mar 08, 2010 2.588 2.644 2.583 2.600 2,249,420 +0.03(+1.24%)
Mar 05, 2010 2.530 2.583 2.530 2.568 1,877,633 +0.07(+2.67%)
Mar 04, 2010 2.516 2.612 2.498 2.501 2,352,671 +0.01(+0.35%)
Mar 03, 2010 2.478 2.516 2.464 2.493 2,160,404 +0.03(+1.18%)
Mar 02, 2010 2.516 2.542 2.452 2.464 3,998,951 +0.08(+3.54%)
Mar 01, 2010 2.304 2.411 2.289 2.379 1,694,877 -0.01(-0.36%)
Feb 26, 2010 2.382 2.405 2.341 2.388 1,514,927 +0.02(+0.86%)
Feb 25, 2010 2.310 2.382 2.269 2.368 1,144,782 +0.02(+0.99%)
Feb 24, 2010 2.347 2.388 2.330 2.344 393,462 +0.01(+0.62%)
Feb 23, 2010 2.397 2.408 2.324 2.330 568,511 -0.08(-3.14%)
Feb 22, 2010 2.411 2.443 2.382 2.405 476,197 -0.01(-0.24%)
Feb 19, 2010 2.411 2.426 2.397 2.411 581,943 -0.00(-0.12%)
Feb 18, 2010 2.408 2.432 2.391 2.414 581,327 -0.00(-0.12%)
Feb 17, 2010 2.411 2.443 2.376 2.417 838,948 +0.01(+0.48%)
Feb 16, 2010 2.414 2.414 2.347 2.405 564,453 +0.03(+1.10%)
Feb 12, 2010 2.246 2.379 2.379 2.379 1,304,956 +0.11(+4.87%)
Feb 11, 2010 2.275 2.295 2.231 2.269 860,049 -0.03(-1.14%)
Feb 10, 2010 2.280 2.318 2.260 2.295 884,462 +0.00(+0.00%)
Feb 09, 2010 2.289 2.307 2.214 2.295 1,252,187 +0.03(+1.15%)
Feb 08, 2010 2.318 2.327 2.249 2.269 813,720 -0.04(-1.76%)
Feb 05, 2010 2.315 2.321 2.234 2.310 1,614,563 -0.01(-0.50%)
Feb 04, 2010 2.371 2.373 2.292 2.321 1,908,225 -0.04(-1.60%)
Feb 03, 2010 2.414 2.443 2.339 2.359 3,267,387 -0.08(-3.10%)
Feb 02, 2010 2.397 2.440 2.359 2.434 779,315 +0.04(+1.58%)
Feb 01, 2010 2.330 2.408 2.324 2.397 863,436 +0.07(+2.87%)
Jan 29, 2010 2.382 2.466 2.322 2.330 1,855,513 -0.03(-1.23%)
Jan 28, 2010 2.417 2.432 2.324 2.359 1,429,211 -0.07(-2.75%)
Jan 27, 2010 2.432 2.446 2.371 2.426 1,116,913 -0.01(-0.60%)
Jan 26, 2010 2.469 2.510 2.440 2.440 3,030,804 -0.04(-1.64%)
Jan 25, 2010 2.487 2.504 2.443 2.481 1,776,018 +0.01(+0.23%)
Jan 22, 2010 2.472 2.565 2.411 2.475 3,226,820 +0.00(+0.12%)
Jan 21, 2010 2.429 2.542 2.423 2.472 4,655,691 +0.06(+2.28%)
Jan 20, 2010 2.434 2.452 2.324 2.417 1,445,063 -0.03(-1.07%)
Jan 19, 2010 2.347 2.472 2.347 2.443 6,199,361 +0.11(+4.60%)
Jan 15, 2010 2.266 2.336 2.336 2.336 2,149,340 +0.07(+2.95%)
Jan 14, 2010 2.153 2.278 2.153 2.269 1,148,255 +0.12(+5.68%)
Jan 13, 2010 2.124 2.164 2.106 2.147 835,155 +0.02(+0.96%)
Jan 12, 2010 2.156 2.167 2.112 2.127 979,671 -0.05(-2.40%)
Jan 11, 2010 2.298 2.310 2.170 2.179 1,496,635 -0.09(-4.09%)
Jan 08, 2010 2.269 2.310 2.219 2.272 1,415,212 +0.00(+0.00%)
Jan 07, 2010 2.275 2.292 2.240 2.272 1,068,601 +0.00(+0.13%)
Jan 06, 2010 2.228 2.312 2.217 2.269 3,608,589 +0.07(+3.17%)
Jan 05, 2010 2.185 2.280 2.150 2.199 2,648,487 +0.04(+1.88%)
Jan 04, 2010 2.063 2.190 2.063 2.158 3,212,104 +0.17(+8.31%)
Dec 31, 2009 2.063 1.993 1.993 1.993 1,436,106 -0.08(-3.79%)
Dec 30, 2009 2.045 2.074 2.045 2.071 846,979 +0.00(+0.00%)
Dec 29, 2009 2.031 2.077 2.005 2.071 1,022,936 +0.08(+3.78%)
Dec 28, 2009 1.964 2.039 1.955 1.996 579,699 +0.04(+2.23%)
Dec 24, 2009 1.973 1.984 1.946 1.952 169,134 -0.02(-0.88%)
Dec 23, 2009 1.938 1.984 1.917 1.970 429,062 +0.05(+2.73%)
Dec 22, 2009 1.978 1.987 1.917 1.917 670,484 -0.05(-2.37%)
Dec 21, 2009 1.909 1.973 1.903 1.964 700,225 +0.06(+3.21%)
Dec 18, 2009 1.984 1.984 1.888 1.903 1,856,907 -0.08(-4.10%)
Dec 17, 2009 2.034 2.034 1.964 1.984 1,635,433 -0.10(-4.61%)
Dec 16, 2009 2.132 2.161 2.022 2.080 2,008,649 -0.06(-2.85%)
Dec 15, 2009 2.208 2.216 2.115 2.141 1,130,817 -0.06(-2.90%)
Dec 14, 2009 2.166 2.208 2.158 2.205 974,359 +0.05(+2.43%)
Dec 11, 2009 2.106 2.182 2.005 2.153 5,731,821 +0.08(+3.64%)
Dec 10, 2009 2.127 2.138 2.048 2.077 1,049,177 -0.04(-2.05%)
Dec 09, 2009 2.170 2.170 2.077 2.121 726,273 -0.04(-2.01%)
Dec 08, 2009 2.179 2.208 2.121 2.164 1,377,602 -0.04(-1.84%)
Dec 07, 2009 2.222 2.266 2.193 2.205 491,752 -0.02(-0.91%)
Dec 04, 2009 2.202 2.251 2.124 2.225 1,084,446 +0.06(+2.96%)
Dec 03, 2009 2.222 2.269 2.153 2.161 1,460,484 -0.03(-1.46%)
Dec 02, 2009 2.156 2.222 2.124 2.193 1,195,896 +0.05(+2.17%)
Dec 01, 2009 2.170 2.179 2.063 2.147 3,127,893 +0.02(+0.82%)
Nov 30, 2009 2.156 2.156 2.051 2.129 2,111,242 -0.03(-1.48%)
Nov 27, 2009 2.141 2.185 2.132 2.161 607,385 -0.10(-4.25%)
Nov 25, 2009 2.214 2.278 2.170 2.257 929,985 +0.04(+1.97%)
Nov 24, 2009 2.249 2.251 2.092 2.214 1,737,675 -0.01(-0.39%)
Nov 23, 2009 2.121 2.231 2.121 2.222 2,364,498 +0.13(+6.10%)
Nov 20, 2009 2.106 2.121 2.019 2.095 1,364,573 +0.01(+0.56%)
Nov 19, 2009 2.095 2.127 2.051 2.083 1,419,828 -0.03(-1.65%)
Nov 18, 2009 2.188 2.199 2.109 2.118 1,559,735 -0.06(-2.67%)
Nov 17, 2009 2.257 2.278 2.103 2.176 2,248,250 -0.10(-4.59%)
Nov 16, 2009 2.327 2.382 2.269 2.280 1,311,610 -0.03(-1.13%)
Nov 13, 2009 2.353 2.362 2.257 2.307 1,864,143 -0.05(-2.22%)
Nov 12, 2009 2.423 2.443 2.341 2.359 1,011,739 -0.07(-2.87%)
Nov 11, 2009 2.379 2.513 2.373 2.429 3,175,954 +0.06(+2.58%)
Nov 10, 2009 2.362 2.388 2.310 2.368 2,507,465 +0.01(+0.62%)
Nov 09, 2009 2.469 2.507 2.295 2.353 4,720,570 -0.12(-4.71%)
Nov 06, 2009 2.556 2.615 2.353 2.469 9,901,666 -0.53(-17.56%)
Nov 05, 2009 2.992 3.030 2.911 2.995 896,382 -0.00(-0.10%)
Nov 04, 2009 3.158 3.181 2.986 2.998 1,100,514 -0.15(-4.71%)
Nov 03, 2009 2.960 3.297 2.905 3.146 1,514,514 +0.14(+4.74%)
Nov 02, 2009 3.079 3.149 2.853 3.004 1,550,620 -0.05(-1.71%)
Oct 30, 2009 3.265 3.277 3.039 3.056 797,369 -0.24(-7.15%)
Oct 29, 2009 3.155 3.335 3.155 3.291 816,288 +0.17(+5.30%)
Oct 28, 2009 3.364 3.370 3.033 3.126 1,113,223 -0.26(-7.56%)
Oct 27, 2009 3.352 3.486 3.309 3.382 603,460 +0.06(+1.66%)
Oct 26, 2009 3.480 3.611 3.283 3.326 991,529 -0.14(-4.02%)
Oct 23, 2009 3.573 3.576 3.437 3.466 1,391,443 -0.32(-8.44%)
Oct 22, 2009 3.794 3.835 3.678 3.785 464,820 -0.03(-0.76%)
Oct 21, 2009 3.829 3.936 3.782 3.814 656,440 -0.05(-1.28%)
Oct 20, 2009 3.870 3.902 3.806 3.864 1,084,804 -0.06(-1.41%)
Oct 19, 2009 3.907 3.989 3.835 3.919 496,957 +0.01(+0.30%)
Oct 16, 2009 3.928 3.997 3.887 3.907 419,476 -0.05(-1.32%)
Oct 15, 2009 3.870 3.989 3.855 3.960 313,912 +0.05(+1.34%)
Oct 14, 2009 3.916 3.936 3.809 3.907 555,062 +0.08(+1.97%)
Oct 13, 2009 3.896 3.896 3.710 3.832 760,747 -0.06(-1.42%)
Oct 12, 2009 3.980 4.035 3.855 3.887 736,290 +0.08(+2.06%)
Oct 09, 2009 3.832 3.890 3.791 3.809 358,069 -0.01(-0.15%)
Oct 08, 2009 3.843 3.872 3.765 3.814 439,654 +0.02(+0.61%)
Oct 07, 2009 3.713 3.849 3.692 3.791 547,166 +0.04(+1.01%)
Oct 06, 2009 3.535 3.858 3.533 3.753 1,472,584 +0.26(+7.58%)
Oct 05, 2009 3.257 3.875 3.225 3.489 4,647,784 +0.24(+7.33%)
Oct 02, 2009 3.300 3.367 3.084 3.251 773,483 -0.11(-3.28%)
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.